ESTsoft Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12,440.00 | 13,380.00 | 12,430.00 | 12,940.00 | 12,940.00 | 227,798 |
| 2024-10-29 | 12,560.00 | 12,690.00 | 12,150.00 | 12,440.00 | 12,440.00 | 47,180 |
| 2024-10-28 | 12,070.00 | 12,640.00 | 12,070.00 | 12,500.00 | 12,500.00 | 45,712 |
| 2024-10-25 | 12,200.00 | 13,400.00 | 11,990.00 | 12,160.00 | 12,160.00 | 174,092 |
| 2024-10-24 | 12,300.00 | 12,340.00 | 12,030.00 | 12,080.00 | 12,080.00 | 47,450 |
| 2024-10-23 | 12,230.00 | 12,630.00 | 12,020.00 | 12,470.00 | 12,470.00 | 62,273 |
| 2024-10-22 | 12,860.00 | 12,970.00 | 12,220.00 | 12,220.00 | 12,220.00 | 90,719 |
| 2024-10-21 | 12,500.00 | 13,210.00 | 12,460.00 | 12,970.00 | 12,970.00 | 80,726 |
| 2024-10-18 | 13,030.00 | 13,170.00 | 12,630.00 | 12,630.00 | 12,630.00 | 97,222 |
| 2024-10-17 | 12,900.00 | 14,300.00 | 12,880.00 | 13,020.00 | 13,020.00 | 258,977 |
| 2024-10-16 | 13,350.00 | 13,570.00 | 13,230.00 | 13,290.00 | 13,290.00 | 98,896 |
| 2024-10-15 | 13,790.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 118,344 |
| 2024-10-14 | 13,650.00 | 13,670.00 | 13,360.00 | 13,620.00 | 13,620.00 | 75,477 |
| 2024-10-11 | 13,900.00 | 14,130.00 | 13,530.00 | 13,650.00 | 13,650.00 | 79,916 |
| 2024-10-10 | 14,680.00 | 14,840.00 | 13,840.00 | 13,860.00 | 13,860.00 | 134,531 |
| 2024-10-08 | 14,750.00 | 14,750.00 | 14,280.00 | 14,330.00 | 14,330.00 | 94,783 |
| 2024-10-07 | 14,060.00 | 14,760.00 | 13,570.00 | 14,750.00 | 14,750.00 | 211,908 |
| 2024-10-04 | 14,010.00 | 14,190.00 | 13,800.00 | 13,920.00 | 13,920.00 | 91,171 |
| 2024-10-02 | 13,860.00 | 14,120.00 | 13,560.00 | 13,950.00 | 13,950.00 | 145,964 |
| 2024-09-30 | 15,360.00 | 15,380.00 | 14,150.00 | 14,290.00 | 14,290.00 | 244,233 |
| 2024-09-27 | 15,020.00 | 15,390.00 | 14,840.00 | 15,210.00 | 15,210.00 | 328,524 |
| 2024-09-26 | 14,600.00 | 15,410.00 | 14,230.00 | 15,300.00 | 15,300.00 | 676,414 |
| 2024-09-25 | 13,210.00 | 15,990.00 | 13,100.00 | 14,380.00 | 14,380.00 | 3,156,191 |
| 2024-09-24 | 13,100.00 | 13,210.00 | 12,700.00 | 12,910.00 | 12,910.00 | 67,256 |
| 2024-09-23 | 12,980.00 | 13,090.00 | 12,550.00 | 12,790.00 | 12,790.00 | 89,892 |
| 2024-09-20 | 13,400.00 | 13,800.00 | 12,940.00 | 12,970.00 | 12,970.00 | 137,984 |
| 2024-09-19 | 13,390.00 | 13,500.00 | 12,880.00 | 13,150.00 | 13,150.00 | 104,796 |
| 2024-09-13 | 13,760.00 | 13,790.00 | 13,200.00 | 13,300.00 | 13,300.00 | 143,911 |
| 2024-09-12 | 12,860.00 | 14,740.00 | 12,860.00 | 13,510.00 | 13,510.00 | 671,491 |
| 2024-09-11 | 12,820.00 | 13,110.00 | 12,510.00 | 12,620.00 | 12,620.00 | 84,459 |
| 2024-09-10 | 13,310.00 | 13,500.00 | 12,680.00 | 12,810.00 | 12,810.00 | 126,572 |
| 2024-09-09 | 12,800.00 | 13,530.00 | 12,460.00 | 13,310.00 | 13,310.00 | 169,616 |
| 2024-09-06 | 14,150.00 | 14,350.00 | 13,020.00 | 13,100.00 | 13,100.00 | 300,427 |
| 2024-09-05 | 13,950.00 | 15,470.00 | 13,920.00 | 14,450.00 | 14,450.00 | 740,354 |
| 2024-09-04 | 13,980.00 | 14,370.00 | 13,410.00 | 13,650.00 | 13,650.00 | 303,968 |
| 2024-09-03 | 15,220.00 | 15,230.00 | 14,730.00 | 14,890.00 | 14,890.00 | 129,343 |
| 2024-09-02 | 15,860.00 | 16,220.00 | 15,200.00 | 15,230.00 | 15,230.00 | 545,759 |
| 2024-08-30 | 14,550.00 | 15,880.00 | 14,550.00 | 15,520.00 | 15,520.00 | 998,814 |
| 2024-08-29 | 15,180.00 | 15,310.00 | 14,130.00 | 14,130.00 | 14,130.00 | 377,126 |
| 2024-08-28 | 15,720.00 | 16,800.00 | 14,940.00 | 15,040.00 | 15,040.00 | 1,558,835 |
| 2024-08-27 | 14,950.00 | 16,370.00 | 14,860.00 | 15,510.00 | 15,510.00 | 2,870,140 |
| 2024-08-26 | 13,800.00 | 14,300.00 | 13,750.00 | 13,940.00 | 13,940.00 | 129,321 |
| 2024-08-23 | 14,350.00 | 14,610.00 | 13,730.00 | 13,810.00 | 13,810.00 | 190,721 |
| 2024-08-22 | 14,810.00 | 15,090.00 | 14,200.00 | 14,770.00 | 14,770.00 | 201,245 |
| 2024-08-21 | 14,380.00 | 15,700.00 | 14,060.00 | 14,810.00 | 14,810.00 | 1,230,716 |
| 2024-08-20 | 12,670.00 | 15,230.00 | 12,670.00 | 14,320.00 | 14,320.00 | 1,285,558 |
| 2024-08-19 | 13,010.00 | 13,190.00 | 12,610.00 | 12,630.00 | 12,630.00 | 49,641 |
| 2024-08-16 | 13,320.00 | 13,450.00 | 13,010.00 | 13,090.00 | 13,090.00 | 58,684 |
| 2024-08-14 | 13,110.00 | 13,500.00 | 12,950.00 | 13,250.00 | 13,250.00 | 88,330 |
| 2024-08-13 | 13,400.00 | 13,400.00 | 12,610.00 | 12,910.00 | 12,910.00 | 71,608 |
| 2024-08-12 | 12,850.00 | 13,450.00 | 12,850.00 | 13,200.00 | 13,200.00 | 86,414 |
| 2024-08-09 | 12,350.00 | 13,100.00 | 12,350.00 | 12,840.00 | 12,840.00 | 111,984 |
| 2024-08-08 | 12,280.00 | 12,330.00 | 11,860.00 | 12,130.00 | 12,130.00 | 119,845 |
| 2024-08-07 | 12,700.00 | 13,000.00 | 12,390.00 | 12,500.00 | 12,500.00 | 95,628 |
| 2024-08-06 | 11,900.00 | 12,740.00 | 11,810.00 | 12,700.00 | 12,700.00 | 178,083 |
| 2024-08-05 | 14,000.00 | 14,010.00 | 11,220.00 | 11,900.00 | 11,900.00 | 343,004 |
| 2024-08-02 | 15,200.00 | 15,450.00 | 14,260.00 | 14,520.00 | 14,520.00 | 90,690 |
| 2024-08-01 | 14,980.00 | 15,840.00 | 14,980.00 | 15,450.00 | 15,450.00 | 113,658 |
| 2024-07-31 | 14,840.00 | 15,000.00 | 14,400.00 | 14,950.00 | 14,950.00 | 86,497 |
| 2024-07-30 | 15,280.00 | 15,340.00 | 14,800.00 | 15,010.00 | 15,010.00 | 65,416 |
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.