ESTsoft Corp. (KOSDAQ:047560)
South Korea · Delayed Price · Currency is KRW 7,450.00
-140.00 (-1.84%)
At close: Aug 24, 2026
ESTsoft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7,270.00 | 7,520.00 | 7,110.00 | 7,400.00 | 7,400.00 | 1.93% | 22,032 |
| Jul 20, 2026 | 7,720.00 | 7,830.00 | 7,210.00 | 7,260.00 | 7,260.00 | -6.92% | 39,353 |
| Jul 16, 2026 | 8,470.00 | 8,470.00 | 7,740.00 | 7,800.00 | 7,800.00 | -2.01% | 54,868 |
| Jul 15, 2026 | 7,500.00 | 8,000.00 | 7,500.00 | 7,960.00 | 7,960.00 | 6.28% | 33,503 |
| Jul 14, 2026 | 7,670.00 | 7,870.00 | 7,200.00 | 7,490.00 | 7,490.00 | -2.35% | 36,611 |
| Jul 13, 2026 | 8,300.00 | 8,360.00 | 7,580.00 | 7,670.00 | 7,670.00 | -5.54% | 31,717 |
| Jul 10, 2026 | 7,510.00 | 8,340.00 | 7,510.00 | 8,120.00 | 8,120.00 | 7.41% | 37,460 |
| Jul 9, 2026 | 7,600.00 | 7,860.00 | 7,440.00 | 7,560.00 | 7,560.00 | -1.31% | 32,200 |
| Jul 8, 2026 | 8,020.00 | 8,200.00 | 7,630.00 | 7,660.00 | 7,660.00 | -4.49% | 36,394 |
| Jul 7, 2026 | 7,840.00 | 8,140.00 | 7,630.00 | 8,020.00 | 8,020.00 | 1.39% | 44,900 |
| Jul 6, 2026 | 7,940.00 | 8,080.00 | 7,500.00 | 7,910.00 | 7,910.00 | -0.38% | 30,744 |
| Jul 3, 2026 | 7,510.00 | 7,990.00 | 7,410.00 | 7,940.00 | 7,940.00 | 4.20% | 42,387 |
| Jul 2, 2026 | 8,200.00 | 8,200.00 | 7,600.00 | 7,620.00 | 7,620.00 | -7.07% | 61,713 |
| Jul 1, 2026 | 8,110.00 | 8,290.00 | 7,730.00 | 8,200.00 | 8,200.00 | 6.77% | 54,324 |
| Jun 30, 2026 | 8,160.00 | 8,160.00 | 7,670.00 | 7,680.00 | 7,680.00 | -5.88% | 35,749 |
| Jun 29, 2026 | 7,140.00 | 8,170.00 | 7,140.00 | 8,160.00 | 8,160.00 | 14.29% | 72,354 |
| Jun 26, 2026 | 7,200.00 | 7,310.00 | 6,900.00 | 7,140.00 | 7,140.00 | -1.52% | 100,855 |
| Jun 25, 2026 | 7,400.00 | 7,760.00 | 7,200.00 | 7,250.00 | 7,250.00 | -2.29% | 101,467 |
| Jun 24, 2026 | 7,660.00 | 7,730.00 | 7,320.00 | 7,420.00 | 7,420.00 | -2.37% | 40,158 |
| Jun 23, 2026 | 7,940.00 | 8,200.00 | 7,580.00 | 7,600.00 | 7,600.00 | -5.35% | 81,698 |
| Jun 22, 2026 | 8,380.00 | 8,500.00 | 7,950.00 | 8,030.00 | 8,030.00 | -4.18% | 81,777 |
| Jun 19, 2026 | 8,780.00 | 8,850.00 | 8,160.00 | 8,380.00 | 8,380.00 | -3.68% | 76,264 |
| Jun 18, 2026 | 9,380.00 | 9,390.00 | 8,650.00 | 8,700.00 | 8,700.00 | -7.35% | 102,146 |
| Jun 17, 2026 | 9,120.00 | 9,570.00 | 8,890.00 | 9,390.00 | 9,390.00 | 1.95% | 85,380 |
| Jun 16, 2026 | 9,390.00 | 9,640.00 | 9,110.00 | 9,210.00 | 9,210.00 | -1.81% | 91,363 |
| Jun 15, 2026 | 9,600.00 | 10,030.00 | 9,100.00 | 9,380.00 | 9,380.00 | -1.16% | 165,918 |
| Jun 12, 2026 | 10,090.00 | 10,420.00 | 9,350.00 | 9,490.00 | 9,490.00 | -4.91% | 318,669 |