ESTaid Corp. (KOSDAQ:239340)
South Korea · Delayed Price · Currency is KRW 950.00
+43.00 (4.74%)
At close: Jun 4, 2026
ESTaid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,016.00 | 1,016.00 | 824.00 | 907.00 | 907.00 | -10.64% | 186,655 |
| Jun 1, 2026 | 1,150.00 | 1,150.00 | 985.00 | 1,015.00 | 1,015.00 | -12.58% | 214,131 |
| May 29, 2026 | 1,168.00 | 1,229.00 | 1,109.00 | 1,161.00 | 1,161.00 | - | 43,528 |
| May 28, 2026 | 1,189.00 | 1,189.00 | 1,071.00 | 1,161.00 | 1,161.00 | -1.28% | 37,002 |
| May 27, 2026 | 1,210.00 | 1,246.00 | 1,147.00 | 1,176.00 | 1,176.00 | -2.00% | 63,819 |
| May 26, 2026 | 1,145.00 | 1,420.00 | 1,145.00 | 1,200.00 | 1,200.00 | 4.80% | 1,044,774 |
| May 22, 2026 | 1,081.00 | 1,148.00 | 1,081.00 | 1,145.00 | 1,145.00 | 5.92% | 35,466 |
| May 21, 2026 | 1,139.00 | 1,139.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.37% | 63,016 |
| May 20, 2026 | 1,130.00 | 1,130.00 | 1,045.00 | 1,077.00 | 1,077.00 | -6.91% | 61,269 |
| May 19, 2026 | 1,191.00 | 1,192.00 | 1,120.00 | 1,157.00 | 1,157.00 | -2.85% | 47,881 |
| May 18, 2026 | 1,263.00 | 1,263.00 | 1,172.00 | 1,191.00 | 1,191.00 | -4.87% | 28,751 |
| May 15, 2026 | 1,254.00 | 1,309.00 | 1,191.00 | 1,252.00 | 1,252.00 | -1.42% | 82,454 |
| May 14, 2026 | 1,295.00 | 1,326.00 | 1,250.00 | 1,270.00 | 1,270.00 | -1.93% | 39,634 |
| May 13, 2026 | 1,348.00 | 1,348.00 | 1,267.00 | 1,295.00 | 1,295.00 | -3.07% | 47,401 |
| May 12, 2026 | 1,308.00 | 1,367.00 | 1,240.00 | 1,336.00 | 1,336.00 | 2.14% | 102,899 |
| May 11, 2026 | 1,380.00 | 1,407.00 | 1,308.00 | 1,308.00 | 1,308.00 | -5.22% | 94,309 |
| May 8, 2026 | 1,401.00 | 1,449.00 | 1,359.00 | 1,380.00 | 1,380.00 | -1.22% | 37,032 |
| May 7, 2026 | 1,479.00 | 1,479.00 | 1,397.00 | 1,397.00 | 1,397.00 | -2.03% | 25,712 |
| May 6, 2026 | 1,436.00 | 1,476.00 | 1,424.00 | 1,426.00 | 1,426.00 | -1.52% | 34,788 |
| May 4, 2026 | 1,456.00 | 1,500.00 | 1,444.00 | 1,448.00 | 1,448.00 | -1.23% | 37,523 |
| Apr 30, 2026 | 1,487.00 | 1,487.00 | 1,466.00 | 1,466.00 | 1,466.00 | -1.41% | 29,044 |
| Apr 29, 2026 | 1,499.00 | 1,505.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.27% | 18,858 |
| Apr 28, 2026 | 1,527.00 | 1,546.00 | 1,470.00 | 1,491.00 | 1,491.00 | -2.36% | 23,354 |
| Apr 27, 2026 | 1,530.00 | 1,570.00 | 1,510.00 | 1,527.00 | 1,527.00 | 0.13% | 36,594 |
| Apr 24, 2026 | 1,541.00 | 1,541.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.07% | 29,637 |
| Apr 23, 2026 | 1,555.00 | 1,555.00 | 1,510.00 | 1,524.00 | 1,524.00 | -0.07% | 20,251 |
| Apr 22, 2026 | 1,514.00 | 1,574.00 | 1,506.00 | 1,525.00 | 1,525.00 | -3.30% | 86,048 |
| Apr 21, 2026 | 1,559.00 | 1,589.00 | 1,559.00 | 1,577.00 | 1,577.00 | 0.25% | 32,572 |
| Apr 20, 2026 | 1,534.00 | 1,587.00 | 1,518.00 | 1,573.00 | 1,573.00 | 2.54% | 33,495 |
| Apr 17, 2026 | 1,610.00 | 1,610.00 | 1,471.00 | 1,534.00 | 1,534.00 | -3.46% | 97,365 |
| Apr 16, 2026 | 1,599.00 | 1,629.00 | 1,561.00 | 1,589.00 | 1,589.00 | 2.12% | 102,734 |
| Apr 15, 2026 | 1,533.00 | 1,579.00 | 1,504.00 | 1,556.00 | 1,556.00 | 1.90% | 50,639 |
| Apr 14, 2026 | 1,521.00 | 1,550.00 | 1,487.00 | 1,527.00 | 1,527.00 | 1.26% | 36,710 |
| Apr 13, 2026 | 1,459.00 | 1,595.00 | 1,444.00 | 1,508.00 | 1,508.00 | 3.36% | 93,110 |
| Apr 10, 2026 | 1,429.00 | 1,485.00 | 1,397.00 | 1,459.00 | 1,459.00 | 2.10% | 35,964 |
| Apr 9, 2026 | 1,446.00 | 1,446.00 | 1,397.00 | 1,429.00 | 1,429.00 | -1.18% | 10,981 |
| Apr 8, 2026 | 1,429.00 | 1,490.00 | 1,414.00 | 1,446.00 | 1,446.00 | 2.77% | 25,822 |
| Apr 7, 2026 | 1,359.00 | 1,480.00 | 1,359.00 | 1,407.00 | 1,407.00 | 3.53% | 46,547 |
| Apr 6, 2026 | 1,363.00 | 1,400.00 | 1,321.00 | 1,359.00 | 1,359.00 | -0.29% | 17,751 |
| Apr 3, 2026 | 1,321.00 | 1,400.00 | 1,321.00 | 1,363.00 | 1,363.00 | 3.34% | 17,511 |
| Apr 2, 2026 | 1,395.00 | 1,400.00 | 1,312.00 | 1,319.00 | 1,319.00 | -5.04% | 18,201 |
| Apr 1, 2026 | 1,378.00 | 1,400.00 | 1,300.00 | 1,389.00 | 1,389.00 | 6.85% | 26,090 |
| Mar 31, 2026 | 1,397.00 | 1,450.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.94% | 33,629 |
| Mar 30, 2026 | 1,420.00 | 1,426.00 | 1,360.00 | 1,397.00 | 1,397.00 | -1.62% | 7,811 |
| Mar 27, 2026 | 1,408.00 | 1,427.00 | 1,365.00 | 1,420.00 | 1,420.00 | 0.85% | 15,503 |
| Mar 26, 2026 | 1,427.00 | 1,460.00 | 1,385.00 | 1,408.00 | 1,408.00 | -1.33% | 14,638 |
| Mar 25, 2026 | 1,397.00 | 1,449.00 | 1,392.00 | 1,427.00 | 1,427.00 | 2.51% | 16,628 |
| Mar 24, 2026 | 1,390.00 | 1,457.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.36% | 21,404 |
| Mar 23, 2026 | 1,451.00 | 1,462.00 | 1,387.00 | 1,387.00 | 1,387.00 | -4.41% | 34,321 |
| Mar 20, 2026 | 1,466.00 | 1,466.00 | 1,427.00 | 1,451.00 | 1,451.00 | -1.76% | 26,740 |