ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 9,510.00 | 9,820.00 | 9,370.00 | 9,740.00 | 9,740.00 | 57,716 |
| 2022-08-12 | 9,540.00 | 9,650.00 | 9,460.00 | 9,480.00 | 9,480.00 | 37,873 |
| 2022-08-11 | 9,910.00 | 9,980.00 | 9,450.00 | 9,480.00 | 9,480.00 | 74,993 |
| 2022-08-10 | 10,050.00 | 10,050.00 | 9,780.00 | 9,820.00 | 9,820.00 | 42,742 |
| 2022-08-09 | 10,250.00 | 10,300.00 | 9,990.00 | 9,990.00 | 9,990.00 | 56,176 |
| 2022-08-08 | 10,450.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,250.00 | 40,820 |
| 2022-08-05 | 10,300.00 | 10,400.00 | 10,150.00 | 10,350.00 | 10,350.00 | 39,414 |
| 2022-08-04 | 9,980.00 | 10,400.00 | 9,960.00 | 10,350.00 | 10,350.00 | 114,134 |
| 2022-08-03 | 9,890.00 | 9,970.00 | 9,780.00 | 9,920.00 | 9,920.00 | 48,698 |
| 2022-08-02 | 10,050.00 | 10,100.00 | 9,810.00 | 9,900.00 | 9,900.00 | 33,498 |
| 2022-08-01 | 10,050.00 | 10,100.00 | 9,860.00 | 10,050.00 | 10,050.00 | 35,694 |
| 2022-07-29 | 9,870.00 | 10,100.00 | 9,780.00 | 9,960.00 | 9,960.00 | 46,774 |
| 2022-07-28 | 9,950.00 | 10,000.00 | 9,770.00 | 9,770.00 | 9,770.00 | 33,973 |
| 2022-07-27 | 9,810.00 | 10,100.00 | 9,650.00 | 9,870.00 | 9,870.00 | 47,333 |
| 2022-07-26 | 10,050.00 | 10,050.00 | 9,800.00 | 9,830.00 | 9,830.00 | 45,768 |
| 2022-07-25 | 10,000.00 | 10,250.00 | 9,930.00 | 10,100.00 | 10,100.00 | 102,073 |
| 2022-07-22 | 9,820.00 | 9,890.00 | 9,660.00 | 9,770.00 | 9,770.00 | 32,494 |
| 2022-07-21 | 9,510.00 | 10,050.00 | 9,450.00 | 9,820.00 | 9,820.00 | 101,951 |
| 2022-07-20 | 9,540.00 | 9,690.00 | 9,430.00 | 9,450.00 | 9,450.00 | 26,245 |
| 2022-07-19 | 9,580.00 | 9,580.00 | 9,370.00 | 9,430.00 | 9,430.00 | 37,297 |
| 2022-07-18 | 9,590.00 | 9,650.00 | 9,470.00 | 9,630.00 | 9,630.00 | 31,895 |
| 2022-07-15 | 9,620.00 | 9,620.00 | 9,320.00 | 9,430.00 | 9,430.00 | 23,703 |
| 2022-07-14 | 9,400.00 | 9,630.00 | 9,300.00 | 9,560.00 | 9,560.00 | 38,302 |
| 2022-07-13 | 9,300.00 | 9,540.00 | 9,160.00 | 9,400.00 | 9,400.00 | 25,590 |
| 2022-07-12 | 9,500.00 | 9,500.00 | 9,190.00 | 9,300.00 | 9,300.00 | 34,791 |
| 2022-07-11 | 9,690.00 | 9,800.00 | 9,500.00 | 9,520.00 | 9,520.00 | 30,149 |
| 2022-07-08 | 9,710.00 | 9,770.00 | 9,520.00 | 9,680.00 | 9,680.00 | 49,934 |
| 2022-07-07 | 9,530.00 | 9,730.00 | 9,300.00 | 9,570.00 | 9,570.00 | 27,305 |
| 2022-07-06 | 9,450.00 | 9,740.00 | 9,230.00 | 9,470.00 | 9,470.00 | 67,503 |
| 2022-07-05 | 9,070.00 | 9,370.00 | 9,070.00 | 9,330.00 | 9,330.00 | 48,156 |
| 2022-07-04 | 8,900.00 | 9,170.00 | 8,620.00 | 9,050.00 | 9,050.00 | 79,143 |
| 2022-07-01 | 9,170.00 | 9,240.00 | 8,760.00 | 9,050.00 | 9,050.00 | 53,787 |
| 2022-06-30 | 9,570.00 | 9,700.00 | 9,010.00 | 9,200.00 | 9,200.00 | 49,404 |
| 2022-06-29 | 9,150.00 | 9,680.00 | 9,130.00 | 9,570.00 | 9,570.00 | 70,626 |
| 2022-06-28 | 9,210.00 | 9,380.00 | 9,140.00 | 9,220.00 | 9,220.00 | 29,849 |
| 2022-06-27 | 8,900.00 | 9,270.00 | 8,860.00 | 9,210.00 | 9,210.00 | 43,925 |
| 2022-06-24 | 8,340.00 | 9,000.00 | 8,340.00 | 8,850.00 | 8,850.00 | 76,344 |
| 2022-06-23 | 9,130.00 | 9,170.00 | 8,450.00 | 8,450.00 | 8,450.00 | 139,112 |
| 2022-06-22 | 9,770.00 | 9,820.00 | 9,080.00 | 9,130.00 | 9,130.00 | 111,932 |
| 2022-06-21 | 9,290.00 | 11,200.00 | 9,250.00 | 9,730.00 | 9,730.00 | 991,325 |
| 2022-06-20 | 10,100.00 | 10,150.00 | 9,280.00 | 9,280.00 | 9,280.00 | 100,258 |
| 2022-06-17 | 9,880.00 | 10,200.00 | 9,770.00 | 10,100.00 | 10,100.00 | 57,124 |
| 2022-06-16 | 10,500.00 | 10,750.00 | 10,150.00 | 10,300.00 | 10,300.00 | 64,000 |
| 2022-06-15 | 10,400.00 | 10,500.00 | 9,970.00 | 10,300.00 | 10,300.00 | 80,076 |
| 2022-06-14 | 9,930.00 | 10,450.00 | 9,860.00 | 10,400.00 | 10,400.00 | 120,520 |
| 2022-06-13 | 10,800.00 | 10,900.00 | 10,250.00 | 10,250.00 | 10,250.00 | 133,087 |
| 2022-06-10 | 11,100.00 | 11,400.00 | 10,900.00 | 11,150.00 | 11,150.00 | 53,558 |
| 2022-06-09 | 11,500.00 | 11,550.00 | 11,150.00 | 11,300.00 | 11,300.00 | 80,596 |
| 2022-06-08 | 11,750.00 | 11,900.00 | 11,450.00 | 11,600.00 | 11,600.00 | 46,615 |
| 2022-06-07 | 11,950.00 | 11,950.00 | 11,500.00 | 11,650.00 | 11,650.00 | 63,169 |
| 2022-06-03 | 12,100.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,950.00 | 54,200 |
| 2022-06-02 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 71,713 |
| 2022-05-31 | 12,000.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 55,347 |
| 2022-05-30 | 11,850.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | 72,980 |
| 2022-05-27 | 11,950.00 | 12,100.00 | 11,650.00 | 11,650.00 | 11,650.00 | 103,083 |
| 2022-05-26 | 11,700.00 | 12,100.00 | 11,650.00 | 11,700.00 | 11,700.00 | 249,397 |
| 2022-05-25 | 11,200.00 | 13,600.00 | 11,050.00 | 11,600.00 | 11,600.00 | 1,378,839 |
| 2022-05-24 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 60,661 |
| 2022-05-23 | 11,600.00 | 11,750.00 | 11,250.00 | 11,400.00 | 11,400.00 | 86,978 |
| 2022-05-20 | 11,050.00 | 11,700.00 | 10,950.00 | 11,600.00 | 11,600.00 | 186,085 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.