ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 20,000
-250 (-1.23%)
At close: Aug 28, 2025
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | - | -1.23% | 31,322 |
| Aug 27, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,250.00 | - | 0.25% | 35,620 |
| Aug 26, 2025 | 20,050.00 | 20,400.00 | 19,970.00 | 20,200.00 | - | -0.25% | 46,752 |
| Aug 25, 2025 | 19,830.00 | 20,400.00 | 19,700.00 | 20,250.00 | - | 3.47% | 58,226 |
| Aug 22, 2025 | 19,060.00 | 19,570.00 | 19,060.00 | 19,570.00 | - | 2.41% | 42,517 |
| Aug 21, 2025 | 19,080.00 | 19,340.00 | 19,080.00 | 19,110.00 | - | -0.52% | 48,347 |
| Aug 20, 2025 | 19,300.00 | 19,500.00 | 19,100.00 | 19,210.00 | - | -3.52% | 60,583 |
| Aug 19, 2025 | 20,200.00 | 20,400.00 | 19,910.00 | 19,910.00 | - | -1.44% | 44,145 |
| Aug 18, 2025 | 20,400.00 | 20,600.00 | 20,150.00 | 20,200.00 | - | -3.12% | 44,620 |
| Aug 14, 2025 | 20,850.00 | 21,050.00 | 20,600.00 | 20,850.00 | - | 0.24% | 42,176 |
| Aug 13, 2025 | 21,250.00 | 21,300.00 | 20,550.00 | 20,800.00 | - | 0.48% | 60,040 |
| Aug 12, 2025 | 20,250.00 | 21,200.00 | 20,250.00 | 20,700.00 | - | 2.73% | 115,422 |
| Aug 11, 2025 | 19,810.00 | 20,700.00 | 19,770.00 | 20,150.00 | - | 0.50% | 86,412 |
| Aug 8, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | - | -2.20% | 76,342 |
| Aug 7, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,500.00 | - | -0.24% | 56,650 |
| Aug 6, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | - | -0.48% | 65,533 |
| Aug 5, 2025 | 21,300.00 | 21,400.00 | 20,400.00 | 20,650.00 | - | -3.28% | 174,726 |
| Aug 4, 2025 | 20,400.00 | 23,850.00 | 20,100.00 | 21,350.00 | - | 3.89% | 1,412,564 |
| Aug 1, 2025 | 21,400.00 | 21,550.00 | 20,400.00 | 20,550.00 | - | -4.42% | 61,842 |
| Jul 31, 2025 | 21,350.00 | 21,750.00 | 21,000.00 | 21,500.00 | - | 4.62% | 130,571 |
| Jul 30, 2025 | 20,750.00 | 21,100.00 | 20,550.00 | 20,550.00 | - | 1.23% | 67,786 |
| Jul 29, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | - | -2.17% | 35,237 |
| Jul 28, 2025 | 20,200.00 | 20,750.00 | 20,050.00 | 20,750.00 | - | 4.06% | 68,043 |
| Jul 25, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,940.00 | - | -0.55% | 59,438 |
| Jul 24, 2025 | 20,450.00 | 20,500.00 | 20,000.00 | 20,050.00 | - | -1.47% | 63,645 |
| Jul 23, 2025 | 21,350.00 | 21,400.00 | 20,050.00 | 20,350.00 | - | -4.68% | 107,506 |
| Jul 22, 2025 | 22,150.00 | 22,150.00 | 21,300.00 | 21,350.00 | - | -2.95% | 78,131 |
| Jul 21, 2025 | 21,900.00 | 22,300.00 | 21,700.00 | 22,000.00 | - | 1.85% | 71,897 |
| Jul 18, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,600.00 | - | -0.92% | 75,491 |
| Jul 17, 2025 | 21,750.00 | 22,150.00 | 21,200.00 | 21,800.00 | - | -0.46% | 72,779 |
| Jul 16, 2025 | 21,850.00 | 22,000.00 | 21,500.00 | 21,900.00 | - | 0.92% | 57,572 |
| Jul 15, 2025 | 21,450.00 | 21,750.00 | 21,200.00 | 21,700.00 | - | 0.70% | 66,553 |
| Jul 14, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | - | -0.69% | 51,246 |
| Jul 11, 2025 | 21,950.00 | 22,050.00 | 21,700.00 | 21,700.00 | - | -1.36% | 48,155 |
| Jul 10, 2025 | 22,100.00 | 22,400.00 | 21,500.00 | 22,000.00 | - | 0.69% | 108,074 |
| Jul 9, 2025 | 22,200.00 | 22,300.00 | 21,650.00 | 21,850.00 | - | -1.80% | 58,348 |
| Jul 8, 2025 | 22,500.00 | 22,800.00 | 22,150.00 | 22,250.00 | - | -1.55% | 69,158 |
| Jul 7, 2025 | 22,200.00 | 22,900.00 | 22,100.00 | 22,600.00 | - | 2.96% | 108,516 |
| Jul 4, 2025 | 21,950.00 | 22,350.00 | 21,850.00 | 21,950.00 | - | - | 92,343 |
| Jul 3, 2025 | 21,900.00 | 22,100.00 | 21,650.00 | 21,950.00 | - | 0.92% | 71,593 |
| Jul 2, 2025 | 22,100.00 | 22,300.00 | 21,550.00 | 21,750.00 | - | -2.25% | 92,020 |
| Jul 1, 2025 | 22,850.00 | 23,000.00 | 22,250.00 | 22,250.00 | - | -1.55% | 101,763 |
| Jun 30, 2025 | 23,100.00 | 23,150.00 | 22,500.00 | 22,600.00 | - | -1.74% | 78,173 |
| Jun 27, 2025 | 23,400.00 | 23,400.00 | 22,500.00 | 23,000.00 | - | -1.29% | 163,415 |
| Jun 26, 2025 | 24,800.00 | 24,800.00 | 22,900.00 | 23,300.00 | - | -5.67% | 255,118 |
| Jun 25, 2025 | 24,750.00 | 24,950.00 | 23,900.00 | 24,700.00 | - | 1.44% | 324,261 |
| Jun 24, 2025 | 24,700.00 | 24,750.00 | 23,650.00 | 24,350.00 | - | -0.20% | 278,492 |
| Jun 23, 2025 | 24,200.00 | 24,625.00 | 23,350.00 | 24,400.00 | - | 1.24% | 462,491 |
| Jun 20, 2025 | 24,200.00 | 24,600.00 | 23,400.00 | 24,100.00 | - | -1.83% | 472,189 |
| Jun 19, 2025 | 25,400.00 | 25,450.00 | 23,700.00 | 24,550.00 | - | 1.45% | 590,016 |