ESTsoft Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	17,800.00	18,600.00	17,600.00	17,700.00	17,700.00	191,768
2021-11-22	18,600.00	18,650.00	17,500.00	18,150.00	18,150.00	318,856
2021-11-19	18,950.00	19,150.00	18,050.00	18,600.00	18,600.00	436,306
2021-11-18	19,850.00	20,150.00	18,550.00	19,150.00	19,150.00	573,760
2021-11-17	19,500.00	20,700.00	18,800.00	19,850.00	19,850.00	1,672,245
2021-11-16	19,150.00	19,800.00	18,450.00	19,350.00	19,350.00	1,069,945
2021-11-15	17,950.00	18,800.00	17,300.00	18,800.00	18,800.00	395,357
2021-11-12	18,300.00	19,000.00	17,500.00	17,950.00	17,950.00	606,518
2021-11-11	18,350.00	19,850.00	17,850.00	18,450.00	18,450.00	2,067,027
2021-11-10	17,000.00	18,650.00	16,450.00	18,500.00	18,500.00	2,091,972
2021-11-09	16,250.00	17,450.00	16,100.00	16,950.00	16,950.00	696,725
2021-11-08	16,100.00	16,600.00	15,500.00	16,600.00	16,600.00	526,828
2021-11-05	17,500.00	17,500.00	16,000.00	16,250.00	16,250.00	639,931
2021-11-04	18,050.00	18,100.00	16,500.00	17,300.00	17,300.00	925,897
2021-11-03	18,100.00	18,550.00	17,600.00	18,100.00	18,100.00	576,415
2021-11-02	18,550.00	18,650.00	17,900.00	17,900.00	17,900.00	647,970
2021-11-01	18,250.00	19,000.00	17,650.00	18,650.00	18,650.00	2,165,603
2021-10-29	15,800.00	19,150.00	15,600.00	17,900.00	17,900.00	5,690,682
2021-10-28	14,000.00	15,600.00	13,850.00	15,200.00	15,200.00	651,540
2021-10-27	13,850.00	14,100.00	13,700.00	14,100.00	14,100.00	67,588
2021-10-26	14,000.00	14,200.00	13,750.00	13,850.00	13,850.00	110,953
2021-10-25	14,400.00	14,400.00	13,700.00	14,050.00	14,050.00	280,258

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.