ESTsoft Corp. (KOSDAQ:047560)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,700
-650 (-3.04%)
Last updated: Aug 5, 2025

ESTsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202520,550.0020,950.0020,400.0020,500.00--0.24%56,650
Aug 6, 202520,800.0020,850.0020,350.0020,550.00--0.48%65,533
Aug 5, 202521,300.0021,400.0020,400.0020,650.00--3.28%174,726
Aug 4, 202520,400.0023,850.0020,100.0021,350.00-3.89%1,412,564
Aug 1, 202521,400.0021,550.0020,400.0020,550.00--4.42%61,842
Jul 31, 202521,350.0021,750.0021,000.0021,500.00-4.62%130,571
Jul 30, 202520,750.0021,100.0020,550.0020,550.00-1.23%67,786
Jul 29, 202520,600.0020,600.0020,200.0020,300.00--2.17%35,237
Jul 28, 202520,200.0020,750.0020,050.0020,750.00-4.06%68,043
Jul 25, 202520,000.0020,200.0019,720.0019,940.00--0.55%59,438
Jul 24, 202520,450.0020,500.0020,000.0020,050.00--1.47%63,645
Jul 23, 202521,350.0021,400.0020,050.0020,350.00--4.68%107,506
Jul 22, 202522,150.0022,150.0021,300.0021,350.00--2.95%78,131
Jul 21, 202521,900.0022,300.0021,700.0022,000.00-1.85%71,897
Jul 18, 202521,850.0021,850.0021,000.0021,600.00--0.92%75,491
Jul 17, 202521,750.0022,150.0021,200.0021,800.00--0.46%72,779
Jul 16, 202521,850.0022,000.0021,500.0021,900.00-0.92%57,572
Jul 15, 202521,450.0021,750.0021,200.0021,700.00-0.70%66,553
Jul 14, 202522,000.0022,000.0021,550.0021,550.00--0.69%51,246
Jul 11, 202521,950.0022,050.0021,700.0021,700.00--1.36%48,155
Jul 10, 202522,100.0022,400.0021,500.0022,000.00-0.69%108,074
Jul 9, 202522,200.0022,300.0021,650.0021,850.00--1.80%58,348
Jul 8, 202522,500.0022,800.0022,150.0022,250.00--1.55%69,158
Jul 7, 202522,200.0022,900.0022,100.0022,600.00-2.96%108,516
Jul 4, 202521,950.0022,350.0021,850.0021,950.00--92,343
Jul 3, 202521,900.0022,100.0021,650.0021,950.00-0.92%71,593
Jul 2, 202522,100.0022,300.0021,550.0021,750.00--2.25%92,020
Jul 1, 202522,850.0023,000.0022,250.0022,250.00--1.55%101,763
Jun 30, 202523,100.0023,150.0022,500.0022,600.00--1.74%78,173
Jun 27, 202523,400.0023,400.0022,500.0023,000.00--1.29%163,415
Jun 26, 202524,800.0024,800.0022,900.0023,300.00--5.67%255,118
Jun 25, 202524,750.0024,950.0023,900.0024,700.00-1.44%324,261
Jun 24, 202524,700.0024,750.0023,650.0024,350.00--0.20%278,492
Jun 23, 202524,200.0024,625.0023,350.0024,400.00-1.24%462,491
Jun 20, 202524,200.0024,600.0023,400.0024,100.00--1.83%472,189
Jun 19, 202525,400.0025,450.0023,700.0024,550.00-1.45%590,016
Jun 18, 202521,800.0024,350.0021,500.0024,200.00-11.52%1,217,411
Jun 17, 202521,900.0021,950.0021,400.0021,700.00-0.23%172,726
Jun 16, 202521,500.0021,800.0021,150.0021,650.00-4.34%186,888
Jun 13, 202521,900.0022,000.0020,500.0020,750.00--2.58%151,281
Jun 12, 202522,000.0022,000.0021,250.0021,300.00--1.84%141,141
Jun 11, 202521,400.0021,900.0021,000.0021,700.00--0.46%149,903
Jun 10, 202522,550.0022,550.0021,500.0021,800.00--2.24%194,801
Jun 9, 202521,900.0022,800.0021,650.0022,300.00-4.45%604,049
Jun 5, 202521,200.0021,700.0020,750.0021,350.00--0.47%300,976
Jun 4, 202521,500.0021,550.0020,500.0021,450.00-3.87%362,644
Jun 2, 202519,320.0020,900.0019,300.0020,650.00-7.55%298,987
May 30, 202519,520.0019,520.0019,100.0019,200.00--1.64%53,487
May 29, 202519,660.0019,730.0019,340.0019,520.00--0.05%63,296
May 28, 202519,850.0019,890.0019,520.0019,530.00--1.01%68,864