ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 21,450
+100 (0.47%)
At close: Oct 10, 2025
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 20,150.00 | 20,400.00 | 19,920.00 | 20,050.00 | 20,050.00 | 0.25% | 37,551 |
| Aug 28, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 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 | 20,250.00 | 0.25% | 35,620 |
| Aug 26, 2025 | 20,050.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -0.25% | 46,752 |
| Aug 25, 2025 | 19,830.00 | 20,400.00 | 19,700.00 | 20,250.00 | 20,250.00 | 3.47% | 58,226 |
| Aug 22, 2025 | 19,060.00 | 19,570.00 | 19,060.00 | 19,570.00 | 19,570.00 | 2.41% | 42,517 |
| Aug 21, 2025 | 19,080.00 | 19,340.00 | 19,080.00 | 19,110.00 | 19,110.00 | -0.52% | 48,347 |
| Aug 20, 2025 | 19,300.00 | 19,500.00 | 19,100.00 | 19,210.00 | 19,210.00 | -3.52% | 60,583 |
| Aug 19, 2025 | 20,200.00 | 20,400.00 | 19,910.00 | 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 | 20,200.00 | -3.12% | 44,620 |
| Aug 14, 2025 | 20,850.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.24% | 42,176 |
| Aug 13, 2025 | 21,250.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.48% | 60,040 |
| Aug 12, 2025 | 20,250.00 | 21,200.00 | 20,250.00 | 20,700.00 | 20,700.00 | 2.73% | 115,422 |
| Aug 11, 2025 | 19,810.00 | 20,700.00 | 19,770.00 | 20,150.00 | 20,150.00 | 0.50% | 86,412 |
| Aug 8, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 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 | 20,500.00 | -0.24% | 56,650 |
| Aug 6, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.48% | 65,533 |
| Aug 5, 2025 | 21,300.00 | 21,400.00 | 20,400.00 | 20,650.00 | 20,650.00 | -3.28% | 174,726 |
| Aug 4, 2025 | 20,400.00 | 23,850.00 | 20,100.00 | 21,350.00 | 21,350.00 | 3.89% | 1,412,564 |
| Aug 1, 2025 | 21,400.00 | 21,550.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.42% | 61,842 |
| Jul 31, 2025 | 21,350.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,500.00 | 4.62% | 130,571 |
| Jul 30, 2025 | 20,750.00 | 21,100.00 | 20,550.00 | 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 | 20,300.00 | -2.17% | 35,237 |
| Jul 28, 2025 | 20,200.00 | 20,750.00 | 20,050.00 | 20,750.00 | 20,750.00 | 4.06% | 68,043 |
| Jul 25, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,940.00 | 19,940.00 | -0.55% | 59,438 |