ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 13,630
-330 (-2.36%)
At close: Mar 19, 2026
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,640.00 | 13,980.00 | 13,620.00 | 13,850.00 | 13,850.00 | 1.61% | 29,461 |
| Mar 19, 2026 | 13,800.00 | 13,850.00 | 13,570.00 | 13,630.00 | 13,630.00 | -2.36% | 40,376 |
| Mar 18, 2026 | 14,160.00 | 14,420.00 | 13,910.00 | 13,960.00 | 13,960.00 | -0.29% | 42,319 |
| Mar 17, 2026 | 14,240.00 | 14,450.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 51,684 |
| Mar 16, 2026 | 15,000.00 | 15,100.00 | 13,940.00 | 13,950.00 | 13,950.00 | -4.45% | 71,257 |
| Mar 13, 2026 | 13,860.00 | 14,860.00 | 13,510.00 | 14,600.00 | 14,600.00 | 5.04% | 117,447 |
| Mar 12, 2026 | 14,190.00 | 14,390.00 | 13,830.00 | 13,900.00 | 13,900.00 | -2.04% | 34,527 |
| Mar 11, 2026 | 13,620.00 | 14,330.00 | 13,380.00 | 14,190.00 | 14,190.00 | 4.80% | 99,295 |
| Mar 10, 2026 | 13,200.00 | 13,750.00 | 13,100.00 | 13,540.00 | 13,540.00 | 5.45% | 58,727 |
| Mar 9, 2026 | 12,840.00 | 12,840.00 | 12,290.00 | 12,840.00 | 12,840.00 | -3.09% | 100,604 |
| Mar 6, 2026 | 13,370.00 | 13,850.00 | 13,040.00 | 13,250.00 | 13,250.00 | -1.12% | 66,870 |
| Mar 5, 2026 | 12,510.00 | 13,640.00 | 12,510.00 | 13,400.00 | 13,400.00 | 11.57% | 125,482 |
| Mar 4, 2026 | 13,480.00 | 14,000.00 | 11,610.00 | 12,010.00 | 12,010.00 | -14.76% | 292,913 |
| Mar 3, 2026 | 15,400.00 | 15,430.00 | 14,090.00 | 14,090.00 | 14,090.00 | -10.14% | 203,054 |
| Feb 27, 2026 | 16,050.00 | 16,050.00 | 15,500.00 | 15,680.00 | 15,680.00 | -2.31% | 190,702 |
| Feb 26, 2026 | 16,100.00 | 16,570.00 | 15,950.00 | 16,050.00 | 16,050.00 | -0.43% | 193,428 |
| Feb 25, 2026 | 16,590.00 | 16,610.00 | 16,080.00 | 16,120.00 | 16,120.00 | -1.65% | 124,257 |
| Feb 24, 2026 | 16,700.00 | 16,720.00 | 16,270.00 | 16,390.00 | 16,390.00 | -1.97% | 98,608 |
| Feb 23, 2026 | 17,100.00 | 17,280.00 | 16,700.00 | 16,720.00 | 16,720.00 | -1.59% | 80,796 |
| Feb 20, 2026 | 17,310.00 | 17,330.00 | 16,980.00 | 16,990.00 | 16,990.00 | -1.85% | 62,380 |
| Feb 19, 2026 | 16,770.00 | 17,350.00 | 16,630.00 | 17,310.00 | 17,310.00 | 3.53% | 89,876 |
| Feb 13, 2026 | 17,180.00 | 17,180.00 | 16,650.00 | 16,720.00 | 16,720.00 | -2.73% | 67,312 |
| Feb 12, 2026 | 17,190.00 | 17,390.00 | 16,960.00 | 17,190.00 | 17,190.00 | - | 85,629 |
| Feb 11, 2026 | 17,420.00 | 17,430.00 | 17,080.00 | 17,190.00 | 17,190.00 | -1.32% | 37,314 |
| Feb 10, 2026 | 17,010.00 | 17,510.00 | 17,010.00 | 17,420.00 | 17,420.00 | 2.47% | 83,176 |
| Feb 9, 2026 | 16,440.00 | 17,100.00 | 16,440.00 | 17,000.00 | 17,000.00 | 4.29% | 82,806 |
| Feb 6, 2026 | 16,490.00 | 16,890.00 | 15,990.00 | 16,300.00 | 16,300.00 | -4.12% | 97,290 |
| Feb 5, 2026 | 17,630.00 | 17,660.00 | 16,840.00 | 17,000.00 | 17,000.00 | -3.57% | 157,200 |
| Feb 4, 2026 | 18,020.00 | 18,180.00 | 17,500.00 | 17,630.00 | 17,630.00 | -3.40% | 141,216 |
| Feb 3, 2026 | 18,200.00 | 18,420.00 | 17,870.00 | 18,250.00 | 18,250.00 | 2.24% | 77,205 |
| Feb 2, 2026 | 17,800.00 | 19,560.00 | 17,510.00 | 17,850.00 | 17,850.00 | -0.83% | 396,181 |
| Jan 30, 2026 | 18,520.00 | 18,600.00 | 17,960.00 | 18,000.00 | 18,000.00 | -3.74% | 157,621 |
| Jan 29, 2026 | 19,110.00 | 19,400.00 | 18,200.00 | 18,700.00 | 18,700.00 | -1.58% | 164,546 |
| Jan 28, 2026 | 18,800.00 | 19,130.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.28% | 184,090 |
| Jan 27, 2026 | 18,610.00 | 18,990.00 | 18,420.00 | 18,760.00 | 18,760.00 | 0.64% | 131,363 |
| Jan 26, 2026 | 18,400.00 | 18,770.00 | 18,200.00 | 18,640.00 | 18,640.00 | 1.36% | 143,979 |
| Jan 23, 2026 | 17,800.00 | 18,670.00 | 17,800.00 | 18,390.00 | 18,390.00 | 3.61% | 184,427 |
| Jan 22, 2026 | 17,850.00 | 18,340.00 | 17,520.00 | 17,750.00 | 17,750.00 | -0.56% | 135,968 |
| Jan 21, 2026 | 18,060.00 | 18,110.00 | 17,500.00 | 17,850.00 | 17,850.00 | -1.92% | 107,149 |
| Jan 20, 2026 | 17,830.00 | 18,800.00 | 17,430.00 | 18,200.00 | 18,200.00 | 1.05% | 160,223 |
| Jan 19, 2026 | 18,200.00 | 18,240.00 | 17,580.00 | 18,010.00 | 18,010.00 | -0.22% | 141,257 |
| Jan 16, 2026 | 18,110.00 | 19,850.00 | 17,930.00 | 18,050.00 | 18,050.00 | 2.04% | 614,510 |
| Jan 15, 2026 | 16,600.00 | 19,170.00 | 16,250.00 | 17,690.00 | 17,690.00 | 6.57% | 477,840 |
| Jan 14, 2026 | 16,840.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,600.00 | -1.43% | 39,041 |
| Jan 13, 2026 | 16,690.00 | 16,950.00 | 16,610.00 | 16,840.00 | 16,840.00 | 0.54% | 49,802 |
| Jan 12, 2026 | 16,320.00 | 17,010.00 | 16,320.00 | 16,750.00 | 16,750.00 | 2.63% | 56,787 |
| Jan 9, 2026 | 16,090.00 | 16,480.00 | 15,920.00 | 16,320.00 | 16,320.00 | 1.43% | 52,801 |
| Jan 8, 2026 | 16,690.00 | 16,690.00 | 15,930.00 | 16,090.00 | 16,090.00 | -3.59% | 78,412 |
| Jan 7, 2026 | 17,150.00 | 17,180.00 | 16,550.00 | 16,690.00 | 16,690.00 | -2.23% | 82,186 |
| Jan 6, 2026 | 17,320.00 | 17,550.00 | 16,970.00 | 17,070.00 | 17,070.00 | -1.33% | 56,819 |