ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,800.00 | 21,000.00 | 19,970.00 | 19,970.00 | 19,970.00 | 162,504 |
| 2025-04-25 | 20,550.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | 99,267 |
| 2025-04-24 | 21,050.00 | 21,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 259,629 |
| 2025-04-23 | 21,900.00 | 21,900.00 | 20,700.00 | 21,100.00 | 21,100.00 | 276,342 |
| 2025-04-22 | 21,350.00 | 22,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | 232,232 |
| 2025-04-21 | 22,450.00 | 22,550.00 | 21,700.00 | 21,700.00 | 21,700.00 | 191,469 |
| 2025-04-18 | 22,300.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | 215,628 |
| 2025-04-17 | 22,050.00 | 23,200.00 | 21,750.00 | 22,350.00 | 22,350.00 | 441,130 |
| 2025-04-16 | 23,850.00 | 24,100.00 | 22,100.00 | 22,300.00 | 22,300.00 | 520,843 |
| 2025-04-15 | 24,150.00 | 24,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 611,358 |
| 2025-04-14 | 24,400.00 | 26,000.00 | 23,100.00 | 23,200.00 | 23,200.00 | 3,099,678 |
| 2025-04-11 | 21,150.00 | 23,250.00 | 20,900.00 | 21,450.00 | 21,450.00 | 2,044,873 |
| 2025-04-10 | 20,700.00 | 20,700.00 | 19,880.00 | 20,150.00 | 20,150.00 | 395,355 |
| 2025-04-09 | 19,980.00 | 20,650.00 | 19,330.00 | 19,720.00 | 19,720.00 | 1,348,410 |
| 2025-04-08 | 18,660.00 | 19,750.00 | 18,540.00 | 18,920.00 | 18,920.00 | 1,313,703 |
| 2025-04-07 | 15,900.00 | 20,050.00 | 15,440.00 | 18,550.00 | 18,550.00 | 3,462,684 |
| 2025-04-04 | 16,120.00 | 16,790.00 | 16,090.00 | 16,540.00 | 16,540.00 | 79,572 |
| 2025-04-03 | 15,620.00 | 16,480.00 | 15,620.00 | 16,450.00 | 16,450.00 | 60,569 |
| 2025-04-02 | 16,900.00 | 16,960.00 | 16,200.00 | 16,320.00 | 16,320.00 | 55,640 |
| 2025-04-01 | 16,100.00 | 16,750.00 | 16,100.00 | 16,700.00 | 16,700.00 | 106,323 |
| 2025-03-31 | 16,220.00 | 16,550.00 | 15,900.00 | 16,000.00 | 16,000.00 | 104,904 |
| 2025-03-28 | 17,310.00 | 17,460.00 | 16,680.00 | 16,700.00 | 16,700.00 | 152,279 |
| 2025-03-27 | 17,860.00 | 17,900.00 | 17,440.00 | 17,490.00 | 17,490.00 | 114,856 |
| 2025-03-26 | 17,630.00 | 18,310.00 | 17,530.00 | 18,100.00 | 18,100.00 | 210,844 |
| 2025-03-25 | 18,100.00 | 18,450.00 | 17,500.00 | 17,560.00 | 17,560.00 | 105,835 |
| 2025-03-24 | 18,200.00 | 18,390.00 | 17,680.00 | 18,080.00 | 18,080.00 | 115,396 |
| 2025-03-21 | 17,710.00 | 18,040.00 | 17,500.00 | 17,690.00 | 17,690.00 | 128,970 |
| 2025-03-20 | 18,380.00 | 18,680.00 | 17,890.00 | 17,890.00 | 17,890.00 | 145,404 |
| 2025-03-19 | 18,880.00 | 19,230.00 | 18,260.00 | 18,380.00 | 18,380.00 | 220,190 |
| 2025-03-18 | 18,830.00 | 19,300.00 | 18,830.00 | 18,880.00 | 18,880.00 | 221,338 |
| 2025-03-17 | 19,120.00 | 19,140.00 | 18,660.00 | 18,820.00 | 18,820.00 | 140,844 |
| 2025-03-14 | 18,380.00 | 18,960.00 | 18,270.00 | 18,930.00 | 18,930.00 | 145,565 |
| 2025-03-13 | 18,630.00 | 19,140.00 | 18,510.00 | 18,520.00 | 18,520.00 | 254,327 |
| 2025-03-12 | 18,300.00 | 18,730.00 | 18,060.00 | 18,560.00 | 18,560.00 | 153,719 |
| 2025-03-11 | 17,380.00 | 18,190.00 | 17,380.00 | 18,100.00 | 18,100.00 | 183,136 |
| 2025-03-10 | 18,200.00 | 18,740.00 | 18,200.00 | 18,320.00 | 18,320.00 | 150,307 |
| 2025-03-07 | 19,310.00 | 19,560.00 | 18,190.00 | 18,400.00 | 18,400.00 | 471,778 |
| 2025-03-06 | 20,600.00 | 20,650.00 | 19,610.00 | 19,610.00 | 19,610.00 | 172,661 |
| 2025-03-05 | 19,710.00 | 20,700.00 | 19,710.00 | 20,450.00 | 20,450.00 | 322,389 |
| 2025-03-04 | 20,150.00 | 20,500.00 | 19,300.00 | 19,710.00 | 19,710.00 | 352,476 |
| 2025-02-28 | 21,550.00 | 21,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 280,369 |
| 2025-02-27 | 22,050.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | 374,514 |
| 2025-02-26 | 21,750.00 | 22,800.00 | 21,650.00 | 21,950.00 | 21,950.00 | 369,396 |
| 2025-02-25 | 21,600.00 | 22,250.00 | 21,150.00 | 21,900.00 | 21,900.00 | 371,574 |
| 2025-02-24 | 23,000.00 | 23,200.00 | 21,550.00 | 22,100.00 | 22,100.00 | 556,887 |
| 2025-02-21 | 24,600.00 | 26,100.00 | 23,450.00 | 23,550.00 | 23,550.00 | 924,598 |
| 2025-02-20 | 25,450.00 | 26,000.00 | 24,600.00 | 24,600.00 | 24,600.00 | 536,201 |
| 2025-02-19 | 26,100.00 | 26,500.00 | 24,900.00 | 24,900.00 | 24,900.00 | 528,505 |
| 2025-02-18 | 25,750.00 | 26,350.00 | 25,350.00 | 25,900.00 | 25,900.00 | 646,875 |
| 2025-02-17 | 24,750.00 | 25,950.00 | 24,250.00 | 25,750.00 | 25,750.00 | 595,875 |
| 2025-02-14 | 24,450.00 | 24,950.00 | 24,000.00 | 24,700.00 | 24,700.00 | 302,648 |
| 2025-02-13 | 24,900.00 | 25,100.00 | 23,900.00 | 24,450.00 | 24,450.00 | 341,441 |
| 2025-02-12 | 25,900.00 | 26,950.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1,112,296 |
| 2025-02-11 | 26,100.00 | 26,350.00 | 25,150.00 | 25,250.00 | 25,250.00 | 645,291 |
| 2025-02-10 | 24,250.00 | 26,500.00 | 24,050.00 | 25,750.00 | 25,750.00 | 1,274,550 |
| 2025-02-07 | 25,700.00 | 25,850.00 | 24,150.00 | 24,550.00 | 24,550.00 | 705,459 |
| 2025-02-06 | 26,150.00 | 26,150.00 | 25,100.00 | 25,500.00 | 25,500.00 | 760,547 |
| 2025-02-05 | 25,250.00 | 27,250.00 | 25,200.00 | 26,200.00 | 26,200.00 | 2,828,017 |
| 2025-02-04 | 26,000.00 | 26,050.00 | 23,900.00 | 24,350.00 | 24,350.00 | 1,441,725 |
| 2025-02-03 | 25,100.00 | 26,350.00 | 24,700.00 | 25,500.00 | 25,500.00 | 3,472,528 |
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.