ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 11,350.00 | 11,350.00 | 10,950.00 | 10,950.00 | 10,950.00 | 132,732 |
| 2022-05-18 | 11,150.00 | 12,450.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1,069,693 |
| 2022-05-17 | 10,750.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 53,539 |
| 2022-05-16 | 11,200.00 | 11,300.00 | 10,550.00 | 10,700.00 | 10,700.00 | 156,777 |
| 2022-05-13 | 10,750.00 | 11,300.00 | 10,600.00 | 11,200.00 | 11,200.00 | 129,755 |
| 2022-05-12 | 10,950.00 | 11,400.00 | 10,350.00 | 10,750.00 | 10,750.00 | 249,593 |
| 2022-05-11 | 11,400.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | 58,394 |
| 2022-05-10 | 11,200.00 | 11,600.00 | 10,700.00 | 11,500.00 | 11,500.00 | 112,547 |
| 2022-05-09 | 11,850.00 | 12,000.00 | 11,350.00 | 11,600.00 | 11,600.00 | 81,433 |
| 2022-05-06 | 12,150.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | 135,809 |
| 2022-05-04 | 12,950.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 41,566 |
| 2022-05-03 | 12,500.00 | 13,050.00 | 12,500.00 | 12,850.00 | 12,850.00 | 66,778 |
| 2022-05-02 | 12,500.00 | 12,600.00 | 12,100.00 | 12,450.00 | 12,450.00 | 70,522 |
| 2022-04-29 | 12,600.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 31,575 |
| 2022-04-28 | 12,900.00 | 13,050.00 | 12,400.00 | 12,500.00 | 12,500.00 | 72,161 |
| 2022-04-27 | 12,400.00 | 12,950.00 | 12,350.00 | 12,900.00 | 12,900.00 | 55,319 |
| 2022-04-26 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | 35,658 |
| 2022-04-25 | 13,000.00 | 13,350.00 | 12,800.00 | 12,850.00 | 12,850.00 | 101,516 |
| 2022-04-22 | 13,600.00 | 13,650.00 | 13,300.00 | 13,400.00 | 13,400.00 | 51,416 |
| 2022-04-21 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | 53,403 |
| 2022-04-20 | 13,950.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 48,894 |
| 2022-04-19 | 13,600.00 | 14,000.00 | 13,450.00 | 13,850.00 | 13,850.00 | 77,800 |
| 2022-04-18 | 13,750.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 41,770 |
| 2022-04-15 | 13,500.00 | 13,850.00 | 13,350.00 | 13,600.00 | 13,600.00 | 41,405 |
| 2022-04-14 | 13,900.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | 85,313 |
| 2022-04-13 | 13,600.00 | 13,900.00 | 13,500.00 | 13,750.00 | 13,750.00 | 73,089 |
| 2022-04-12 | 13,750.00 | 13,950.00 | 13,200.00 | 13,450.00 | 13,450.00 | 125,952 |
| 2022-04-11 | 13,850.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | 68,425 |
| 2022-04-08 | 14,500.00 | 14,650.00 | 13,850.00 | 13,900.00 | 13,900.00 | 171,525 |
| 2022-04-07 | 14,500.00 | 14,700.00 | 14,100.00 | 14,500.00 | 14,500.00 | 96,700 |
| 2022-04-06 | 14,850.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | 104,524 |
| 2022-04-05 | 14,650.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,850.00 | 54,245 |
| 2022-04-04 | 14,600.00 | 14,800.00 | 14,250.00 | 14,650.00 | 14,650.00 | 95,350 |
| 2022-04-01 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | 89,734 |
| 2022-03-31 | 14,950.00 | 15,150.00 | 14,800.00 | 14,850.00 | 14,850.00 | 67,384 |
| 2022-03-30 | 15,350.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 176,494 |
| 2022-03-29 | 15,750.00 | 15,800.00 | 15,250.00 | 15,300.00 | 15,300.00 | 204,365 |
| 2022-03-28 | 14,700.00 | 16,100.00 | 14,500.00 | 15,800.00 | 15,800.00 | 635,163 |
| 2022-03-25 | 15,050.00 | 15,050.00 | 14,400.00 | 14,650.00 | 14,650.00 | 345,057 |
| 2022-03-24 | 14,500.00 | 14,650.00 | 13,450.00 | 14,450.00 | 14,450.00 | 879,458 |
| 2022-03-23 | 15,300.00 | 15,450.00 | 14,850.00 | 15,100.00 | 15,100.00 | 201,682 |
| 2022-03-22 | 15,100.00 | 15,350.00 | 14,950.00 | 15,200.00 | 15,200.00 | 161,022 |
| 2022-03-21 | 16,050.00 | 16,050.00 | 15,100.00 | 15,350.00 | 15,350.00 | 248,138 |
| 2022-03-18 | 15,300.00 | 16,250.00 | 14,900.00 | 15,800.00 | 15,800.00 | 879,019 |
| 2022-03-17 | 14,250.00 | 14,800.00 | 14,000.00 | 14,700.00 | 14,700.00 | 393,898 |
| 2022-03-16 | 14,200.00 | 14,250.00 | 13,750.00 | 13,950.00 | 13,950.00 | 99,113 |
| 2022-03-15 | 13,700.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 187,930 |
| 2022-03-14 | 13,850.00 | 14,450.00 | 13,550.00 | 13,900.00 | 13,900.00 | 490,105 |
| 2022-03-11 | 13,400.00 | 13,650.00 | 13,200.00 | 13,500.00 | 13,500.00 | 118,322 |
| 2022-03-10 | 13,200.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | 103,694 |
| 2022-03-08 | 12,750.00 | 13,250.00 | 12,600.00 | 12,900.00 | 12,900.00 | 110,286 |
| 2022-03-07 | 13,250.00 | 13,300.00 | 12,900.00 | 13,050.00 | 13,050.00 | 96,040 |
| 2022-03-04 | 13,800.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | 111,006 |
| 2022-03-03 | 14,100.00 | 14,200.00 | 13,700.00 | 13,800.00 | 13,800.00 | 125,390 |
| 2022-03-02 | 13,450.00 | 14,000.00 | 13,450.00 | 13,900.00 | 13,900.00 | 126,083 |
| 2022-02-28 | 13,300.00 | 13,750.00 | 13,250.00 | 13,450.00 | 13,450.00 | 105,582 |
| 2022-02-25 | 13,550.00 | 13,750.00 | 13,250.00 | 13,400.00 | 13,400.00 | 118,845 |
| 2022-02-24 | 13,900.00 | 14,100.00 | 13,050.00 | 13,200.00 | 13,200.00 | 201,878 |
| 2022-02-23 | 14,000.00 | 14,450.00 | 13,850.00 | 14,050.00 | 14,050.00 | 121,521 |
| 2022-02-22 | 14,100.00 | 14,350.00 | 13,850.00 | 13,900.00 | 13,900.00 | 160,951 |
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.