ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 7,770.00
+210.00 (2.78%)
At close: Oct 2, 2026
ESTsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,670.00 | 7,840.00 | 7,580.00 | 7,770.00 | 7,770.00 | 2.78% | 29,938 |
| Oct 1, 2026 | 7,530.00 | 7,590.00 | 7,350.00 | 7,560.00 | 7,560.00 | 0.67% | 15,362 |
| Sep 30, 2026 | 7,530.00 | 7,770.00 | 7,400.00 | 7,510.00 | 7,510.00 | -1.18% | 16,424 |
| Sep 29, 2026 | 7,790.00 | 7,790.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.53% | 19,930 |
| Sep 28, 2026 | 7,590.00 | 7,820.00 | 7,370.00 | 7,560.00 | 7,560.00 | 1.34% | 33,147 |
| Sep 23, 2026 | 7,660.00 | 7,780.00 | 7,440.00 | 7,460.00 | 7,460.00 | -1.84% | 23,018 |
| Sep 22, 2026 | 7,580.00 | 7,800.00 | 7,570.00 | 7,600.00 | 7,600.00 | 1.47% | 23,447 |
| Sep 21, 2026 | 7,860.00 | 7,980.00 | 7,450.00 | 7,490.00 | 7,490.00 | -4.59% | 35,999 |
| Sep 18, 2026 | 7,760.00 | 7,950.00 | 7,650.00 | 7,850.00 | 7,850.00 | 1.82% | 24,395 |
| Sep 17, 2026 | 7,730.00 | 7,880.00 | 7,580.00 | 7,710.00 | 7,710.00 | -0.13% | 18,945 |
| Sep 16, 2026 | 7,760.00 | 7,930.00 | 7,500.00 | 7,720.00 | 7,720.00 | -1.03% | 31,055 |
| Sep 15, 2026 | 7,850.00 | 8,350.00 | 7,740.00 | 7,800.00 | 7,800.00 | - | 111,881 |
| Sep 14, 2026 | 7,550.00 | 8,090.00 | 7,540.00 | 7,800.00 | 7,800.00 | -0.38% | 42,421 |
| Sep 11, 2026 | 7,850.00 | 8,280.00 | 7,380.00 | 7,830.00 | 7,830.00 | - | 70,435 |
| Sep 10, 2026 | 7,810.00 | 7,860.00 | 7,670.00 | 7,830.00 | 7,830.00 | 0.26% | 13,799 |
| Sep 9, 2026 | 7,780.00 | 8,000.00 | 7,620.00 | 7,810.00 | 7,810.00 | 0.90% | 10,807 |
| Sep 8, 2026 | 7,750.00 | 7,960.00 | 7,630.00 | 7,740.00 | 7,740.00 | 1.44% | 24,521 |
| Sep 7, 2026 | 7,290.00 | 7,710.00 | 7,290.00 | 7,630.00 | 7,630.00 | 4.95% | 20,962 |
| Sep 4, 2026 | 7,360.00 | 7,440.00 | 7,190.00 | 7,270.00 | 7,270.00 | 1.68% | 36,463 |
| Sep 3, 2026 | 7,360.00 | 7,470.00 | 7,130.00 | 7,150.00 | 7,150.00 | -2.85% | 45,781 |
| Sep 2, 2026 | 7,590.00 | 7,590.00 | 7,320.00 | 7,360.00 | 7,360.00 | -3.92% | 18,072 |
| Sep 1, 2026 | 7,910.00 | 7,910.00 | 7,610.00 | 7,660.00 | 7,660.00 | -3.16% | 19,695 |
| Aug 31, 2026 | 8,010.00 | 8,050.00 | 7,430.00 | 7,910.00 | 7,910.00 | -2.59% | 60,278 |
| Aug 28, 2026 | 7,660.00 | 8,650.00 | 7,660.00 | 8,120.00 | 8,120.00 | 6.01% | 207,650 |
| Aug 27, 2026 | 7,750.00 | 7,900.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.52% | 29,801 |
| Aug 26, 2026 | 7,480.00 | 7,690.00 | 7,380.00 | 7,620.00 | 7,620.00 | 1.87% | 14,457 |
| Aug 25, 2026 | 7,450.00 | 7,570.00 | 7,110.00 | 7,480.00 | 7,480.00 | 0.40% | 18,359 |
| Aug 24, 2026 | 7,540.00 | 7,580.00 | 7,360.00 | 7,450.00 | 7,450.00 | -1.84% | 13,752 |
| Aug 21, 2026 | 7,480.00 | 7,700.00 | 7,300.00 | 7,590.00 | 7,590.00 | -1.56% | 18,130 |
| Aug 20, 2026 | 7,280.00 | 8,000.00 | 7,280.00 | 7,710.00 | 7,710.00 | 5.18% | 39,580 |
| Aug 19, 2026 | 7,500.00 | 7,640.00 | 7,250.00 | 7,330.00 | 7,330.00 | -4.56% | 22,412 |
| Aug 18, 2026 | 8,220.00 | 8,570.00 | 7,600.00 | 7,680.00 | 7,680.00 | -6.57% | 53,354 |
| Aug 14, 2026 | 8,340.00 | 8,340.00 | 8,020.00 | 8,220.00 | 8,220.00 | 0.98% | 25,780 |
| Aug 13, 2026 | 8,320.00 | 8,430.00 | 8,070.00 | 8,140.00 | 8,140.00 | -2.05% | 29,912 |
| Aug 12, 2026 | 8,530.00 | 8,680.00 | 8,310.00 | 8,310.00 | 8,310.00 | -3.48% | 26,273 |
| Aug 11, 2026 | 8,700.00 | 8,790.00 | 8,500.00 | 8,610.00 | 8,610.00 | 0.35% | 18,813 |
| Aug 10, 2026 | 8,300.00 | 8,680.00 | 8,290.00 | 8,580.00 | 8,580.00 | 3.50% | 27,290 |
| Aug 7, 2026 | 8,520.00 | 8,690.00 | 8,260.00 | 8,290.00 | 8,290.00 | -3.27% | 28,550 |
| Aug 6, 2026 | 8,550.00 | 8,660.00 | 8,370.00 | 8,570.00 | 8,570.00 | - | 38,007 |
| Aug 5, 2026 | 8,900.00 | 9,010.00 | 8,550.00 | 8,570.00 | 8,570.00 | -1.72% | 69,476 |
| Aug 4, 2026 | 8,950.00 | 9,840.00 | 8,360.00 | 8,720.00 | 8,720.00 | 6.99% | 203,104 |
| Aug 3, 2026 | 7,590.00 | 8,330.00 | 7,500.00 | 8,150.00 | 8,150.00 | 6.26% | 41,972 |
| Jul 31, 2026 | 7,110.00 | 7,760.00 | 7,020.00 | 7,670.00 | 7,670.00 | 9.26% | 38,367 |
| Jul 30, 2026 | 6,920.00 | 7,280.00 | 6,850.00 | 7,020.00 | 7,020.00 | -0.28% | 58,871 |
| Jul 29, 2026 | 7,630.00 | 7,880.00 | 6,800.00 | 7,040.00 | 7,040.00 | -7.73% | 72,304 |
| Jul 28, 2026 | 7,860.00 | 8,380.00 | 7,100.00 | 7,630.00 | 7,630.00 | -3.54% | 47,762 |
| Jul 27, 2026 | 8,300.00 | 8,480.00 | 7,910.00 | 7,910.00 | 7,910.00 | 2.33% | 63,998 |
| Jul 24, 2026 | 7,990.00 | 8,090.00 | 7,640.00 | 7,730.00 | 7,730.00 | -5.15% | 23,166 |
| Jul 23, 2026 | 7,510.00 | 8,260.00 | 7,510.00 | 8,150.00 | 8,150.00 | 8.67% | 64,440 |
| Jul 22, 2026 | 7,400.00 | 7,790.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 21,766 |