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 |
| 2021-10-22 | 13,600.00 | 14,600.00 | 13,500.00 | 14,450.00 | 14,450.00 | 324,636 |
| 2021-10-21 | 13,750.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,550.00 | 73,171 |
| 2021-10-20 | 13,600.00 | 14,150.00 | 13,550.00 | 13,700.00 | 13,700.00 | 98,164 |
| 2021-10-19 | 13,600.00 | 13,800.00 | 13,300.00 | 13,650.00 | 13,650.00 | 96,050 |
| 2021-10-18 | 14,200.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 107,443 |
| 2021-10-15 | 14,050.00 | 14,100.00 | 13,750.00 | 14,000.00 | 14,000.00 | 95,319 |
| 2021-10-14 | 13,850.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | 102,835 |
← NewerPage 21 of 21 · 1,229 trading days
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.