ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 19,300
-590 (-2.97%)
At close: Nov 14, 2025
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19,320.00 | 19,600.00 | 19,270.00 | 19,300.00 | 19,300.00 | -2.97% | 52,660 |
| Nov 13, 2025 | 20,100.00 | 20,250.00 | 19,760.00 | 19,890.00 | 19,890.00 | 0.45% | 55,655 |
| Nov 12, 2025 | 19,590.00 | 19,880.00 | 19,310.00 | 19,800.00 | 19,800.00 | -2.46% | 97,473 |
| Nov 11, 2025 | 20,650.00 | 20,950.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 60,989 |
| Nov 10, 2025 | 20,350.00 | 20,450.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.74% | 38,305 |
| Nov 7, 2025 | 20,900.00 | 21,000.00 | 19,930.00 | 20,250.00 | 20,250.00 | -5.15% | 92,183 |
| Nov 6, 2025 | 22,300.00 | 22,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | -2.51% | 81,338 |
| Nov 5, 2025 | 23,200.00 | 23,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | -3.31% | 168,426 |
| Nov 4, 2025 | 22,500.00 | 22,850.00 | 22,150.00 | 22,650.00 | 22,650.00 | -0.44% | 113,069 |
| Nov 3, 2025 | 23,050.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.34% | 165,888 |
| Oct 31, 2025 | 22,200.00 | 22,800.00 | 22,100.00 | 22,450.00 | 22,450.00 | 2.75% | 110,547 |
| Oct 30, 2025 | 22,800.00 | 22,800.00 | 21,700.00 | 21,850.00 | 21,850.00 | -4.59% | 115,265 |
| Oct 29, 2025 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 2.00% | 169,811 |
| Oct 28, 2025 | 22,450.00 | 22,800.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1.13% | 143,321 |
| Oct 27, 2025 | 21,100.00 | 22,400.00 | 21,100.00 | 22,200.00 | 22,200.00 | 5.21% | 201,790 |
| Oct 24, 2025 | 21,250.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 75,849 |
| Oct 23, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.30% | 48,994 |
| Oct 22, 2025 | 21,850.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 87,092 |
| Oct 21, 2025 | 21,900.00 | 22,350.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.46% | 109,375 |
| Oct 20, 2025 | 21,350.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 1.64% | 64,247 |
| Oct 17, 2025 | 21,800.00 | 22,050.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.06% | 89,070 |
| Oct 16, 2025 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1.16% | 67,159 |
| Oct 15, 2025 | 21,500.00 | 21,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.17% | 48,582 |
| Oct 14, 2025 | 21,950.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | -2.74% | 94,723 |
| Oct 13, 2025 | 21,150.00 | 22,200.00 | 21,000.00 | 21,900.00 | 21,900.00 | 2.10% | 82,058 |
| Oct 10, 2025 | 21,500.00 | 21,900.00 | 20,850.00 | 21,450.00 | 21,450.00 | 0.47% | 75,885 |
| Oct 2, 2025 | 21,350.00 | 21,650.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1.91% | 52,699 |
| Oct 1, 2025 | 21,000.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 1.21% | 29,173 |
| Sep 30, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.66% | 44,098 |
| Sep 29, 2025 | 21,050.00 | 21,450.00 | 21,050.00 | 21,050.00 | 21,050.00 | 0.72% | 42,781 |
| Sep 26, 2025 | 21,650.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.69% | 63,434 |
| Sep 25, 2025 | 21,700.00 | 21,950.00 | 21,300.00 | 21,700.00 | 21,700.00 | -0.46% | 63,564 |
| Sep 24, 2025 | 22,450.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.68% | 89,903 |
| Sep 23, 2025 | 22,750.00 | 23,000.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.52% | 149,107 |
| Sep 22, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.58% | 61,607 |
| Sep 19, 2025 | 22,700.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.33% | 66,073 |
| Sep 18, 2025 | 22,500.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 74,538 |
| Sep 17, 2025 | 22,200.00 | 22,450.00 | 21,650.00 | 22,250.00 | 22,250.00 | -0.45% | 86,846 |
| Sep 16, 2025 | 22,600.00 | 22,650.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 67,610 |
| Sep 15, 2025 | 23,200.00 | 23,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | -0.22% | 200,979 |
| Sep 12, 2025 | 21,200.00 | 22,350.00 | 20,950.00 | 22,250.00 | 22,250.00 | 6.21% | 373,327 |
| Sep 11, 2025 | 21,300.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | 0.24% | 76,155 |
| Sep 10, 2025 | 21,450.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 72,450 |
| Sep 9, 2025 | 20,800.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.20% | 58,135 |
| Sep 8, 2025 | 20,600.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | 2.72% | 73,373 |
| Sep 5, 2025 | 20,200.00 | 20,450.00 | 20,050.00 | 20,200.00 | 20,200.00 | - | 23,354 |
| Sep 4, 2025 | 20,050.00 | 20,450.00 | 19,980.00 | 20,200.00 | 20,200.00 | 1.25% | 34,682 |
| Sep 3, 2025 | 19,960.00 | 20,100.00 | 19,870.00 | 19,950.00 | 19,950.00 | 0.20% | 23,460 |
| Sep 2, 2025 | 19,700.00 | 20,200.00 | 19,700.00 | 19,910.00 | 19,910.00 | 1.63% | 35,045 |
| Sep 1, 2025 | 20,050.00 | 20,100.00 | 19,590.00 | 19,590.00 | 19,590.00 | -2.29% | 38,967 |