ESTaid Corp. (KOSDAQ:239340)
South Korea · Delayed Price · Currency is KRW 878.00
-16.00 (-1.79%)
At close: Aug 11, 2026
ESTaid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 892.00 | 894.00 | 810.00 | 878.00 | 878.00 | -1.79% | 375,122 |
| Aug 10, 2026 | 935.00 | 940.00 | 863.00 | 894.00 | 894.00 | -3.66% | 455,313 |
| Aug 7, 2026 | 1,040.00 | 1,206.00 | 845.00 | 928.00 | 928.00 | - | 3,380,184 |
| Aug 6, 2026 | 720.00 | 928.00 | 690.00 | 928.00 | 928.00 | 29.97% | 2,622,172 |
| Aug 5, 2026 | 878.00 | 878.00 | 704.00 | 714.00 | 714.00 | -5.43% | 1,422,527 |
| Aug 4, 2026 | 608.00 | 755.00 | 606.00 | 755.00 | 755.00 | 29.95% | 304,978 |
| Aug 3, 2026 | 604.00 | 622.00 | 564.00 | 581.00 | 581.00 | 3.57% | 21,081 |
| Jul 31, 2026 | 522.00 | 570.00 | 522.00 | 561.00 | 561.00 | 3.70% | 50,675 |
| Jul 30, 2026 | 575.00 | 624.00 | 541.00 | 541.00 | 541.00 | -6.56% | 77,374 |
| Jul 29, 2026 | 634.00 | 651.00 | 576.00 | 579.00 | 579.00 | -9.81% | 80,119 |
| Jul 28, 2026 | 674.00 | 674.00 | 570.00 | 642.00 | 642.00 | -1.08% | 109,733 |
| Jul 27, 2026 | 713.00 | 713.00 | 625.00 | 649.00 | 649.00 | -4.42% | 73,972 |
| Jul 24, 2026 | 678.00 | 729.00 | 641.00 | 679.00 | 679.00 | - | 204,483 |
| Jul 23, 2026 | 607.00 | 739.00 | 607.00 | 679.00 | 679.00 | 11.68% | 533,219 |
| Jul 22, 2026 | 640.00 | 650.00 | 588.00 | 608.00 | 608.00 | -5.00% | 177,342 |
| Jul 21, 2026 | 559.00 | 733.00 | 542.00 | 640.00 | 640.00 | 13.48% | 1,156,022 |
| Jul 20, 2026 | 621.00 | 621.00 | 560.00 | 564.00 | 564.00 | -10.48% | 26,798 |
| Jul 16, 2026 | 651.00 | 670.00 | 570.00 | 630.00 | 630.00 | -3.23% | 54,316 |
| Jul 15, 2026 | 700.00 | 700.00 | 626.00 | 651.00 | 651.00 | -7.00% | 93,948 |
| Jul 14, 2026 | 565.00 | 700.00 | 530.00 | 700.00 | 700.00 | 23.89% | 78,604 |
| Jul 13, 2026 | 605.00 | 609.00 | 558.00 | 565.00 | 565.00 | -6.77% | 27,651 |
| Jul 10, 2026 | 590.00 | 619.00 | 573.00 | 606.00 | 606.00 | 2.71% | 18,733 |
| Jul 9, 2026 | 605.00 | 628.00 | 572.00 | 590.00 | 590.00 | -2.48% | 26,208 |
| Jul 8, 2026 | 605.00 | 639.00 | 589.00 | 605.00 | 605.00 | -0.33% | 50,675 |
| Jul 7, 2026 | 630.00 | 637.00 | 583.00 | 607.00 | 607.00 | -3.65% | 43,819 |
| Jul 6, 2026 | 631.00 | 643.00 | 580.00 | 630.00 | 630.00 | -0.16% | 81,350 |
| Jul 3, 2026 | 582.00 | 680.00 | 553.00 | 631.00 | 631.00 | 8.42% | 394,317 |
| Jul 2, 2026 | 591.00 | 641.00 | 561.00 | 582.00 | 582.00 | -1.52% | 76,957 |
| Jul 1, 2026 | 549.00 | 660.00 | 549.00 | 591.00 | 591.00 | 7.65% | 140,178 |
| Jun 30, 2026 | 599.00 | 614.00 | 540.00 | 549.00 | 549.00 | -10.59% | 69,424 |
| Jun 29, 2026 | 554.00 | 615.00 | 552.00 | 614.00 | 614.00 | 9.84% | 39,200 |
| Jun 26, 2026 | 595.00 | 595.00 | 552.00 | 559.00 | 559.00 | -6.05% | 46,325 |
| Jun 25, 2026 | 574.00 | 673.00 | 573.00 | 595.00 | 595.00 | 3.66% | 188,383 |
| Jun 24, 2026 | 531.00 | 606.00 | 525.00 | 574.00 | 574.00 | 8.92% | 158,850 |
| Jun 23, 2026 | 636.00 | 670.00 | 510.00 | 527.00 | 527.00 | -16.08% | 201,750 |
| Jun 22, 2026 | 756.00 | 756.00 | 577.00 | 628.00 | 628.00 | -16.93% | 169,379 |
| Jun 19, 2026 | 787.00 | 796.00 | 649.00 | 756.00 | 756.00 | -3.94% | 164,300 |
| Jun 18, 2026 | 819.00 | 819.00 | 780.00 | 787.00 | 787.00 | -1.75% | 19,588 |
| Jun 17, 2026 | 799.00 | 810.00 | 772.00 | 801.00 | 801.00 | 0.25% | 27,545 |
| Jun 16, 2026 | 781.00 | 808.00 | 775.00 | 799.00 | 799.00 | 2.30% | 59,257 |
| Jun 15, 2026 | 769.00 | 803.00 | 769.00 | 781.00 | 781.00 | 1.56% | 51,824 |
| Jun 12, 2026 | 802.00 | 820.00 | 765.00 | 769.00 | 769.00 | -4.11% | 114,204 |
| Jun 11, 2026 | 825.00 | 826.00 | 781.00 | 802.00 | 802.00 | -2.79% | 57,632 |
| Jun 10, 2026 | 850.00 | 858.00 | 808.00 | 825.00 | 825.00 | 0.36% | 45,976 |
| Jun 9, 2026 | 809.00 | 857.00 | 779.00 | 822.00 | 822.00 | 2.62% | 79,174 |
| Jun 8, 2026 | 892.00 | 892.00 | 775.00 | 801.00 | 801.00 | -10.20% | 127,661 |
| Jun 5, 2026 | 950.00 | 951.00 | 856.00 | 892.00 | 892.00 | -6.11% | 32,653 |
| Jun 4, 2026 | 937.00 | 1,000.00 | 868.00 | 950.00 | 950.00 | 4.74% | 97,691 |
| 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 |