ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 22,900.00 | 24,700.00 | 22,450.00 | 24,250.00 | 24,250.00 | 3,136,637 |
| 2025-01-24 | 22,350.00 | 22,450.00 | 21,500.00 | 21,800.00 | 21,800.00 | 296,525 |
| 2025-01-23 | 23,300.00 | 23,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 447,765 |
| 2025-01-22 | 23,300.00 | 23,550.00 | 22,750.00 | 22,800.00 | 22,800.00 | 826,179 |
| 2025-01-21 | 22,400.00 | 23,100.00 | 21,700.00 | 22,000.00 | 22,000.00 | 399,476 |
| 2025-01-20 | 21,450.00 | 23,000.00 | 21,050.00 | 22,550.00 | 22,550.00 | 696,045 |
| 2025-01-17 | 22,400.00 | 22,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 468,919 |
| 2025-01-16 | 22,200.00 | 22,550.00 | 21,900.00 | 22,350.00 | 22,350.00 | 373,054 |
| 2025-01-15 | 22,850.00 | 23,150.00 | 21,600.00 | 21,600.00 | 21,600.00 | 409,050 |
| 2025-01-14 | 22,700.00 | 23,650.00 | 22,300.00 | 22,650.00 | 22,650.00 | 349,991 |
| 2025-01-13 | 23,000.00 | 23,500.00 | 22,550.00 | 22,550.00 | 22,550.00 | 322,725 |
| 2025-01-10 | 23,550.00 | 23,750.00 | 22,900.00 | 23,200.00 | 23,200.00 | 313,103 |
| 2025-01-09 | 23,350.00 | 24,200.00 | 22,700.00 | 23,650.00 | 23,650.00 | 565,969 |
| 2025-01-08 | 24,150.00 | 24,550.00 | 23,450.00 | 23,750.00 | 23,750.00 | 506,238 |
| 2025-01-07 | 26,000.00 | 26,050.00 | 23,800.00 | 24,200.00 | 24,200.00 | 942,753 |
| 2025-01-06 | 26,750.00 | 26,800.00 | 24,750.00 | 25,750.00 | 25,750.00 | 1,576,353 |
| 2025-01-03 | 25,000.00 | 25,800.00 | 24,350.00 | 25,750.00 | 25,750.00 | 834,173 |
| 2025-01-02 | 23,050.00 | 25,350.00 | 22,900.00 | 25,200.00 | 25,200.00 | 971,091 |
| 2024-12-30 | 22,850.00 | 23,700.00 | 22,600.00 | 23,150.00 | 23,150.00 | 517,516 |
| 2024-12-27 | 24,100.00 | 24,950.00 | 22,300.00 | 22,850.00 | 22,850.00 | 1,095,984 |
| 2024-12-26 | 25,850.00 | 26,800.00 | 24,400.00 | 24,400.00 | 24,400.00 | 1,653,399 |
| 2024-12-24 | 27,750.00 | 27,850.00 | 25,350.00 | 26,050.00 | 26,050.00 | 2,155,398 |
| 2024-12-23 | 23,700.00 | 28,500.00 | 23,600.00 | 28,050.00 | 28,050.00 | 8,126,559 |
| 2024-12-20 | 25,000.00 | 25,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1,155,218 |
| 2024-12-19 | 24,750.00 | 25,100.00 | 24,000.00 | 25,050.00 | 25,050.00 | 1,042,182 |
| 2024-12-18 | 27,150.00 | 27,550.00 | 25,300.00 | 25,800.00 | 25,800.00 | 1,218,575 |
| 2024-12-17 | 29,150.00 | 29,150.00 | 27,550.00 | 27,600.00 | 27,600.00 | 1,153,950 |
| 2024-12-16 | 28,750.00 | 28,900.00 | 28,000.00 | 28,750.00 | 28,750.00 | 1,280,922 |
| 2024-12-13 | 26,650.00 | 29,300.00 | 26,450.00 | 28,300.00 | 28,300.00 | 5,847,663 |
| 2024-12-12 | 27,250.00 | 27,300.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1,762,978 |
| 2024-12-11 | 24,150.00 | 28,550.00 | 23,950.00 | 27,500.00 | 27,500.00 | 9,409,331 |
| 2024-12-10 | 22,650.00 | 24,150.00 | 21,700.00 | 23,850.00 | 23,850.00 | 2,956,332 |
| 2024-12-09 | 22,350.00 | 24,100.00 | 21,500.00 | 22,800.00 | 22,800.00 | 3,045,496 |
| 2024-12-06 | 26,900.00 | 27,150.00 | 22,350.00 | 23,300.00 | 23,300.00 | 5,085,812 |
| 2024-12-05 | 22,550.00 | 25,150.00 | 20,800.00 | 25,150.00 | 25,150.00 | 7,356,409 |
| 2024-12-04 | 23,200.00 | 23,200.00 | 21,700.00 | 21,850.00 | 21,850.00 | 730,295 |
| 2024-12-03 | 23,700.00 | 23,950.00 | 23,350.00 | 23,850.00 | 23,850.00 | 326,298 |
| 2024-12-02 | 23,800.00 | 23,800.00 | 22,950.00 | 23,450.00 | 23,450.00 | 622,572 |
| 2024-11-29 | 23,350.00 | 25,650.00 | 22,800.00 | 24,050.00 | 24,050.00 | 4,605,005 |
| 2024-11-28 | 20,750.00 | 25,400.00 | 20,050.00 | 23,000.00 | 23,000.00 | 9,770,724 |
| 2024-11-27 | 16,940.00 | 21,500.00 | 16,220.00 | 21,200.00 | 21,200.00 | 7,979,831 |
| 2024-11-26 | 16,300.00 | 17,000.00 | 15,890.00 | 16,560.00 | 16,560.00 | 476,879 |
| 2024-11-25 | 15,410.00 | 16,640.00 | 15,290.00 | 16,180.00 | 16,180.00 | 749,890 |
| 2024-11-22 | 14,470.00 | 16,300.00 | 14,470.00 | 15,290.00 | 15,290.00 | 910,820 |
| 2024-11-21 | 15,460.00 | 15,600.00 | 14,360.00 | 14,400.00 | 14,400.00 | 461,389 |
| 2024-11-20 | 17,110.00 | 17,500.00 | 15,540.00 | 15,730.00 | 15,730.00 | 513,534 |
| 2024-11-19 | 16,850.00 | 17,110.00 | 16,340.00 | 16,700.00 | 16,700.00 | 443,723 |
| 2024-11-18 | 16,350.00 | 18,270.00 | 16,010.00 | 16,400.00 | 16,400.00 | 1,176,150 |
| 2024-11-15 | 15,570.00 | 17,460.00 | 15,370.00 | 16,600.00 | 16,600.00 | 1,689,840 |
| 2024-11-14 | 14,500.00 | 15,880.00 | 14,310.00 | 15,570.00 | 15,570.00 | 896,730 |
| 2024-11-13 | 14,200.00 | 15,430.00 | 14,130.00 | 14,160.00 | 14,160.00 | 373,571 |
| 2024-11-12 | 15,000.00 | 15,170.00 | 14,130.00 | 14,340.00 | 14,340.00 | 194,058 |
| 2024-11-11 | 15,100.00 | 15,380.00 | 14,560.00 | 14,990.00 | 14,990.00 | 317,923 |
| 2024-11-08 | 13,840.00 | 15,800.00 | 13,700.00 | 15,370.00 | 15,370.00 | 1,076,594 |
| 2024-11-07 | 13,630.00 | 13,920.00 | 13,100.00 | 13,770.00 | 13,770.00 | 171,695 |
| 2024-11-06 | 13,180.00 | 14,070.00 | 13,060.00 | 13,540.00 | 13,540.00 | 477,365 |
| 2024-11-05 | 12,730.00 | 13,140.00 | 12,730.00 | 13,060.00 | 13,060.00 | 54,504 |
| 2024-11-04 | 12,720.00 | 13,210.00 | 12,720.00 | 12,870.00 | 12,870.00 | 81,686 |
| 2024-11-01 | 12,810.00 | 13,000.00 | 12,600.00 | 12,710.00 | 12,710.00 | 56,181 |
| 2024-10-31 | 12,740.00 | 13,140.00 | 12,560.00 | 13,090.00 | 13,090.00 | 116,070 |
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.