ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 13,900.00 | 14,550.00 | 13,700.00 | 14,550.00 | 14,550.00 | 88,768 |
| 2022-02-18 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 176,933 |
| 2022-02-17 | 15,150.00 | 15,150.00 | 14,250.00 | 14,300.00 | 14,300.00 | 267,578 |
| 2022-02-16 | 14,850.00 | 15,100.00 | 14,500.00 | 15,050.00 | 15,050.00 | 114,447 |
| 2022-02-15 | 14,800.00 | 14,950.00 | 13,950.00 | 14,400.00 | 14,400.00 | 93,059 |
| 2022-02-14 | 14,450.00 | 15,250.00 | 13,800.00 | 14,700.00 | 14,700.00 | 260,472 |
| 2022-02-11 | 14,900.00 | 15,150.00 | 14,500.00 | 14,500.00 | 14,500.00 | 145,012 |
| 2022-02-10 | 15,100.00 | 15,550.00 | 14,800.00 | 15,000.00 | 15,000.00 | 197,367 |
| 2022-02-09 | 15,200.00 | 15,350.00 | 14,600.00 | 15,000.00 | 15,000.00 | 276,369 |
| 2022-02-08 | 16,900.00 | 17,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 721,432 |
| 2022-02-07 | 17,000.00 | 17,350.00 | 16,600.00 | 17,000.00 | 17,000.00 | 154,311 |
| 2022-02-04 | 16,850.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 130,406 |
| 2022-02-03 | 16,850.00 | 17,050.00 | 16,500.00 | 16,850.00 | 16,850.00 | 168,205 |
| 2022-01-28 | 16,650.00 | 16,900.00 | 16,000.00 | 16,550.00 | 16,550.00 | 164,699 |
| 2022-01-27 | 17,050.00 | 17,500.00 | 16,300.00 | 16,550.00 | 16,550.00 | 227,794 |
| 2022-01-26 | 17,600.00 | 17,900.00 | 16,850.00 | 17,000.00 | 17,000.00 | 215,083 |
| 2022-01-25 | 17,450.00 | 18,100.00 | 16,750.00 | 17,700.00 | 17,700.00 | 388,178 |
| 2022-01-24 | 18,100.00 | 18,350.00 | 17,100.00 | 17,350.00 | 17,350.00 | 357,525 |
| 2022-01-21 | 18,300.00 | 19,100.00 | 18,150.00 | 18,350.00 | 18,350.00 | 786,511 |
| 2022-01-20 | 16,800.00 | 18,700.00 | 15,900.00 | 18,600.00 | 18,600.00 | 1,303,407 |
| 2022-01-19 | 14,500.00 | 16,250.00 | 14,300.00 | 16,200.00 | 16,200.00 | 379,617 |
| 2022-01-18 | 15,200.00 | 15,650.00 | 14,600.00 | 14,850.00 | 14,850.00 | 136,559 |
| 2022-01-17 | 15,850.00 | 15,950.00 | 15,150.00 | 15,200.00 | 15,200.00 | 115,397 |
| 2022-01-14 | 15,700.00 | 16,300.00 | 15,450.00 | 15,850.00 | 15,850.00 | 111,248 |
| 2022-01-13 | 16,600.00 | 16,600.00 | 15,950.00 | 16,000.00 | 16,000.00 | 96,221 |
| 2022-01-12 | 16,350.00 | 16,650.00 | 16,250.00 | 16,600.00 | 16,600.00 | 68,965 |
| 2022-01-11 | 16,400.00 | 16,700.00 | 15,950.00 | 16,250.00 | 16,250.00 | 104,249 |
| 2022-01-10 | 16,350.00 | 16,650.00 | 16,000.00 | 16,550.00 | 16,550.00 | 78,274 |
| 2022-01-07 | 16,300.00 | 16,900.00 | 16,100.00 | 16,550.00 | 16,550.00 | 107,490 |
| 2022-01-06 | 17,000.00 | 17,050.00 | 16,100.00 | 16,100.00 | 16,100.00 | 328,800 |
| 2022-01-05 | 18,300.00 | 18,300.00 | 17,450.00 | 17,450.00 | 17,450.00 | 201,613 |
| 2022-01-04 | 18,100.00 | 18,750.00 | 17,900.00 | 18,350.00 | 18,350.00 | 346,875 |
| 2022-01-03 | 18,100.00 | 18,250.00 | 17,600.00 | 18,150.00 | 18,150.00 | 195,859 |
| 2021-12-30 | 18,200.00 | 18,500.00 | 17,800.00 | 18,100.00 | 18,100.00 | 283,920 |
| 2021-12-29 | 17,200.00 | 18,650.00 | 16,900.00 | 18,250.00 | 18,250.00 | 816,162 |
| 2021-12-28 | 16,400.00 | 17,400.00 | 16,300.00 | 17,200.00 | 17,200.00 | 492,113 |
| 2021-12-27 | 16,800.00 | 17,100.00 | 16,250.00 | 16,250.00 | 16,250.00 | 291,141 |
| 2021-12-24 | 16,450.00 | 16,550.00 | 16,100.00 | 16,200.00 | 16,200.00 | 141,305 |
| 2021-12-23 | 16,800.00 | 17,300.00 | 16,300.00 | 16,400.00 | 16,400.00 | 274,347 |
| 2021-12-22 | 15,750.00 | 16,800.00 | 15,750.00 | 16,650.00 | 16,650.00 | 306,337 |
| 2021-12-21 | 15,300.00 | 15,800.00 | 15,200.00 | 15,750.00 | 15,750.00 | 93,030 |
| 2021-12-20 | 15,650.00 | 15,850.00 | 15,000.00 | 15,200.00 | 15,200.00 | 120,120 |
| 2021-12-17 | 15,950.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 194,774 |
| 2021-12-16 | 16,000.00 | 16,400.00 | 15,850.00 | 16,250.00 | 16,250.00 | 116,468 |
| 2021-12-15 | 16,400.00 | 16,450.00 | 15,750.00 | 15,850.00 | 15,850.00 | 132,788 |
| 2021-12-14 | 16,650.00 | 16,900.00 | 16,050.00 | 16,300.00 | 16,300.00 | 162,002 |
| 2021-12-13 | 17,300.00 | 17,850.00 | 16,850.00 | 16,900.00 | 16,900.00 | 454,556 |
| 2021-12-10 | 16,150.00 | 16,850.00 | 16,000.00 | 16,550.00 | 16,550.00 | 155,511 |
| 2021-12-09 | 16,200.00 | 16,650.00 | 16,000.00 | 16,250.00 | 16,250.00 | 254,613 |
| 2021-12-08 | 16,800.00 | 17,000.00 | 15,950.00 | 16,000.00 | 16,000.00 | 216,364 |
| 2021-12-07 | 17,750.00 | 17,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 354,357 |
| 2021-12-06 | 17,950.00 | 18,050.00 | 17,500.00 | 17,550.00 | 17,550.00 | 246,182 |
| 2021-12-03 | 18,000.00 | 18,450.00 | 17,650.00 | 18,350.00 | 18,350.00 | 253,993 |
| 2021-12-02 | 17,650.00 | 18,700.00 | 17,600.00 | 18,000.00 | 18,000.00 | 546,297 |
| 2021-12-01 | 18,250.00 | 18,400.00 | 16,900.00 | 17,950.00 | 17,950.00 | 722,904 |
| 2021-11-30 | 17,650.00 | 19,250.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1,077,737 |
| 2021-11-29 | 17,100.00 | 18,100.00 | 16,950.00 | 17,250.00 | 17,250.00 | 290,897 |
| 2021-11-26 | 16,850.00 | 18,750.00 | 16,850.00 | 17,600.00 | 17,600.00 | 624,261 |
| 2021-11-25 | 17,300.00 | 17,700.00 | 16,800.00 | 16,800.00 | 16,800.00 | 158,781 |
| 2021-11-24 | 17,900.00 | 18,000.00 | 16,750.00 | 17,100.00 | 17,100.00 | 243,213 |
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.