ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 11,410
-540 (-4.52%)
At close: May 20, 2026
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11,500.00 | 12,000.00 | 11,010.00 | 11,700.00 | 11,700.00 | 2.54% | 45,184 |
| May 20, 2026 | 11,950.00 | 11,950.00 | 10,800.00 | 11,410.00 | 11,410.00 | -4.52% | 53,498 |
| May 19, 2026 | 12,240.00 | 12,400.00 | 11,800.00 | 11,950.00 | 11,950.00 | -2.37% | 34,220 |
| May 18, 2026 | 12,260.00 | 12,370.00 | 11,650.00 | 12,240.00 | 12,240.00 | -0.16% | 47,115 |
| May 15, 2026 | 13,100.00 | 13,240.00 | 12,130.00 | 12,260.00 | 12,260.00 | -5.26% | 68,093 |
| May 14, 2026 | 12,670.00 | 13,010.00 | 12,540.00 | 12,940.00 | 12,940.00 | 2.13% | 29,909 |
| May 13, 2026 | 12,620.00 | 12,920.00 | 12,600.00 | 12,670.00 | 12,670.00 | -2.01% | 51,187 |
| May 12, 2026 | 13,520.00 | 13,870.00 | 12,800.00 | 12,930.00 | 12,930.00 | -5.27% | 83,360 |
| May 11, 2026 | 13,750.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.58% | 76,549 |
| May 8, 2026 | 13,690.00 | 14,190.00 | 13,690.00 | 13,730.00 | 13,730.00 | -1.08% | 41,012 |
| May 7, 2026 | 14,220.00 | 14,430.00 | 13,680.00 | 13,880.00 | 13,880.00 | -2.39% | 71,799 |
| May 6, 2026 | 14,610.00 | 14,750.00 | 14,200.00 | 14,220.00 | 14,220.00 | -2.47% | 78,441 |
| May 4, 2026 | 14,650.00 | 14,930.00 | 14,500.00 | 14,580.00 | 14,580.00 | -0.14% | 55,246 |
| Apr 30, 2026 | 15,180.00 | 15,180.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.34% | 54,776 |
| Apr 29, 2026 | 15,120.00 | 15,120.00 | 14,830.00 | 14,950.00 | 14,950.00 | -0.73% | 27,434 |
| Apr 28, 2026 | 15,210.00 | 15,470.00 | 15,060.00 | 15,060.00 | 15,060.00 | -0.99% | 50,078 |
| Apr 27, 2026 | 14,980.00 | 15,480.00 | 14,950.00 | 15,210.00 | 15,210.00 | 3.12% | 125,444 |
| Apr 24, 2026 | 15,180.00 | 15,180.00 | 14,740.00 | 14,750.00 | 14,750.00 | -2.32% | 50,846 |
| Apr 23, 2026 | 15,400.00 | 15,400.00 | 14,790.00 | 15,100.00 | 15,100.00 | 0.07% | 50,091 |
| Apr 22, 2026 | 14,930.00 | 15,140.00 | 14,730.00 | 15,090.00 | 15,090.00 | 2.44% | 70,759 |
| Apr 21, 2026 | 15,000.00 | 15,190.00 | 14,420.00 | 14,730.00 | 14,730.00 | -1.80% | 79,498 |
| Apr 20, 2026 | 14,740.00 | 15,380.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1.76% | 99,264 |
| Apr 17, 2026 | 15,230.00 | 15,230.00 | 14,510.00 | 14,740.00 | 14,740.00 | -3.15% | 72,494 |
| Apr 16, 2026 | 15,060.00 | 15,860.00 | 14,670.00 | 15,220.00 | 15,220.00 | 5.26% | 319,909 |
| Apr 15, 2026 | 14,300.00 | 15,100.00 | 14,000.00 | 14,460.00 | 14,460.00 | 4.10% | 118,140 |
| Apr 14, 2026 | 13,290.00 | 13,960.00 | 12,900.00 | 13,890.00 | 13,890.00 | 6.44% | 67,572 |
| Apr 13, 2026 | 13,330.00 | 13,330.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.17% | 34,672 |
| Apr 10, 2026 | 13,100.00 | 13,450.00 | 12,880.00 | 13,340.00 | 13,340.00 | 2.69% | 39,740 |
| Apr 9, 2026 | 13,000.00 | 13,070.00 | 12,820.00 | 12,990.00 | 12,990.00 | 0.46% | 25,432 |
| Apr 8, 2026 | 12,550.00 | 13,000.00 | 12,550.00 | 12,930.00 | 12,930.00 | 5.12% | 35,694 |
| Apr 7, 2026 | 12,250.00 | 12,480.00 | 12,120.00 | 12,300.00 | 12,300.00 | 0.41% | 36,348 |
| Apr 6, 2026 | 12,650.00 | 12,960.00 | 12,000.00 | 12,250.00 | 12,250.00 | -3.16% | 38,799 |
| Apr 3, 2026 | 13,000.00 | 13,120.00 | 12,500.00 | 12,650.00 | 12,650.00 | -2.32% | 35,948 |
| Apr 2, 2026 | 13,290.00 | 13,590.00 | 12,520.00 | 12,950.00 | 12,950.00 | -2.92% | 59,247 |
| Apr 1, 2026 | 12,650.00 | 13,400.00 | 12,650.00 | 13,340.00 | 13,340.00 | 6.72% | 36,487 |
| Mar 31, 2026 | 13,000.00 | 13,180.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.29% | 48,591 |
| Mar 30, 2026 | 13,020.00 | 13,260.00 | 12,980.00 | 13,060.00 | 13,060.00 | -4.39% | 27,968 |
| Mar 27, 2026 | 13,410.00 | 13,730.00 | 13,020.00 | 13,660.00 | 13,660.00 | 1.86% | 28,983 |
| Mar 26, 2026 | 13,770.00 | 13,770.00 | 13,360.00 | 13,410.00 | 13,410.00 | -2.61% | 32,572 |
| Mar 25, 2026 | 13,550.00 | 13,860.00 | 13,550.00 | 13,770.00 | 13,770.00 | 2.23% | 25,247 |
| Mar 24, 2026 | 13,420.00 | 13,480.00 | 12,810.00 | 13,470.00 | 13,470.00 | 3.70% | 30,022 |
| Mar 23, 2026 | 13,620.00 | 13,650.00 | 12,840.00 | 12,990.00 | 12,990.00 | -6.21% | 38,892 |
| Mar 20, 2026 | 13,640.00 | 13,980.00 | 13,620.00 | 13,850.00 | 13,850.00 | 1.61% | 29,752 |
| Mar 19, 2026 | 13,800.00 | 13,850.00 | 13,570.00 | 13,630.00 | 13,630.00 | -2.36% | 40,923 |
| Mar 18, 2026 | 14,160.00 | 14,420.00 | 13,910.00 | 13,960.00 | 13,960.00 | -0.29% | 42,524 |
| Mar 17, 2026 | 14,240.00 | 14,450.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 51,805 |
| 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% | 117,660 |
| Mar 12, 2026 | 14,190.00 | 14,390.00 | 13,830.00 | 13,900.00 | 13,900.00 | -2.04% | 34,558 |
| Mar 11, 2026 | 13,620.00 | 14,330.00 | 13,380.00 | 14,190.00 | 14,190.00 | 4.80% | 99,511 |