ESTaid Corp. (KOSDAQ:239340)
South Korea · Delayed Price · Currency is KRW 2,200.00
-225.00 (-9.28%)
At close: Oct 8, 2026
ESTaid Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,480.00 | 2,480.00 | 2,180.00 | 2,200.00 | 2,200.00 | -9.28% | 22,238 |
| Oct 7, 2026 | 2,375.00 | 2,495.00 | 2,335.00 | 2,425.00 | 2,425.00 | 1.89% | 11,612 |
| Oct 6, 2026 | 2,350.00 | 2,580.00 | 2,350.00 | 2,380.00 | 2,380.00 | 1.28% | 9,537 |
| Oct 2, 2026 | 2,490.00 | 2,500.00 | 2,300.00 | 2,350.00 | 2,350.00 | -5.62% | 19,491 |
| Oct 1, 2026 | 2,480.00 | 2,655.00 | 2,455.00 | 2,490.00 | 2,490.00 | -2.35% | 6,745 |
| Sep 30, 2026 | 3,035.00 | 3,035.00 | 2,525.00 | 2,550.00 | 2,550.00 | -1.92% | 7,857 |
| Sep 29, 2026 | 2,530.00 | 2,630.00 | 2,465.00 | 2,600.00 | 2,600.00 | -1.52% | 4,045 |
| Sep 28, 2026 | 2,580.00 | 2,795.00 | 2,350.00 | 2,640.00 | 2,640.00 | 2.33% | 65,013 |
| Sep 23, 2026 | 2,295.00 | 2,915.00 | 2,250.00 | 2,580.00 | 2,580.00 | 14.92% | 111,036 |
| Sep 22, 2026 | 2,430.00 | 2,430.00 | 2,230.00 | 2,245.00 | 2,245.00 | -1.54% | 6,283 |
| Sep 21, 2026 | 2,520.00 | 2,770.00 | 2,275.00 | 2,280.00 | 2,280.00 | -9.52% | 30,995 |
| Aug 27, 2026 | 2,550.00 | 2,620.00 | 2,450.00 | 2,520.00 | 2,520.00 | -0.59% | 35,800 |
| Aug 26, 2026 | 2,635.00 | 2,705.00 | 2,460.00 | 2,535.00 | 2,535.00 | -4.52% | 34,206 |
| Aug 25, 2026 | 2,705.00 | 2,705.00 | 2,565.00 | 2,655.00 | 2,655.00 | -1.85% | 18,651 |
| Aug 24, 2026 | 2,795.00 | 2,920.00 | 2,700.00 | 2,705.00 | 2,705.00 | -2.35% | 18,843 |
| Aug 21, 2026 | 2,855.00 | 3,025.00 | 2,695.00 | 2,770.00 | 2,770.00 | -6.42% | 19,581 |
| Aug 20, 2026 | 3,040.00 | 3,110.00 | 2,960.00 | 2,960.00 | 2,960.00 | -3.43% | 10,957 |
| Aug 19, 2026 | 3,110.00 | 3,115.00 | 2,975.00 | 3,065.00 | 3,065.00 | -1.45% | 13,436 |
| Aug 18, 2026 | 3,265.00 | 3,375.00 | 3,105.00 | 3,110.00 | 3,110.00 | -6.33% | 16,607 |
| Aug 14, 2026 | 3,350.00 | 3,350.00 | 3,145.00 | 3,320.00 | 3,320.00 | -0.75% | 29,423 |
| Aug 13, 2026 | 3,650.00 | 3,750.00 | 3,105.00 | 3,345.00 | 3,345.00 | -14.67% | 145,933 |
| Aug 12, 2026 | 4,350.00 | 4,560.00 | 3,920.00 | 3,920.00 | 3,920.00 | -10.71% | 69,462 |
| Aug 11, 2026 | 4,460.00 | 4,470.00 | 4,050.00 | 4,390.00 | 4,390.00 | -1.79% | 75,095 |
| Aug 10, 2026 | 4,675.00 | 4,700.00 | 4,315.00 | 4,470.00 | 4,470.00 | -3.66% | 91,062 |
| Aug 7, 2026 | 5,200.00 | 6,030.00 | 4,225.00 | 4,640.00 | 4,640.00 | - | 676,036 |
| Aug 6, 2026 | 3,600.00 | 4,640.00 | 3,450.00 | 4,640.00 | 4,640.00 | 29.97% | 524,434 |
| Aug 5, 2026 | 4,390.00 | 4,390.00 | 3,520.00 | 3,570.00 | 3,570.00 | -5.43% | 284,505 |
| Aug 4, 2026 | 3,040.00 | 3,775.00 | 3,030.00 | 3,775.00 | 3,775.00 | 29.95% | 60,995 |
| Aug 3, 2026 | 3,020.00 | 3,110.00 | 2,820.00 | 2,905.00 | 2,905.00 | 3.57% | 4,216 |
| Jul 31, 2026 | 2,610.00 | 2,850.00 | 2,610.00 | 2,805.00 | 2,805.00 | 3.70% | 10,135 |
| Jul 30, 2026 | 2,875.00 | 3,120.00 | 2,705.00 | 2,705.00 | 2,705.00 | -6.56% | 15,474 |
| Jul 29, 2026 | 3,170.00 | 3,255.00 | 2,880.00 | 2,895.00 | 2,895.00 | -9.81% | 16,229 |
| Jul 28, 2026 | 3,370.00 | 3,370.00 | 2,850.00 | 3,210.00 | 3,210.00 | -1.08% | 21,946 |
| Jul 27, 2026 | 3,565.00 | 3,565.00 | 3,125.00 | 3,245.00 | 3,245.00 | -4.42% | 14,794 |
| Jul 24, 2026 | 3,390.00 | 3,645.00 | 3,205.00 | 3,395.00 | 3,395.00 | - | 40,898 |
| Jul 23, 2026 | 3,035.00 | 3,695.00 | 3,035.00 | 3,395.00 | 3,395.00 | 11.68% | 106,740 |
| Jul 22, 2026 | 3,200.00 | 3,250.00 | 2,940.00 | 3,040.00 | 3,040.00 | -5.00% | 35,468 |
| Jul 21, 2026 | 2,795.00 | 3,665.00 | 2,710.00 | 3,200.00 | 3,200.00 | 13.48% | 231,204 |
| Jul 20, 2026 | 3,105.00 | 3,105.00 | 2,800.00 | 2,820.00 | 2,820.00 | -10.48% | 5,359 |
| Jul 16, 2026 | 3,255.00 | 3,350.00 | 2,850.00 | 3,150.00 | 3,150.00 | -3.23% | 10,863 |
| Jul 15, 2026 | 3,500.00 | 3,500.00 | 3,130.00 | 3,255.00 | 3,255.00 | -7.00% | 18,812 |
| Jul 14, 2026 | 2,825.00 | 3,500.00 | 2,650.00 | 3,500.00 | 3,500.00 | 23.89% | 15,720 |
| Jul 13, 2026 | 3,025.00 | 3,045.00 | 2,790.00 | 2,825.00 | 2,825.00 | -6.77% | 5,564 |
| Jul 10, 2026 | 2,950.00 | 3,095.00 | 2,865.00 | 3,030.00 | 3,030.00 | 2.71% | 3,746 |
| Jul 9, 2026 | 3,025.00 | 3,140.00 | 2,860.00 | 2,950.00 | 2,950.00 | -2.48% | 5,241 |
| Jul 8, 2026 | 3,025.00 | 3,195.00 | 2,945.00 | 3,025.00 | 3,025.00 | -0.33% | 10,141 |
| Jul 7, 2026 | 3,150.00 | 3,185.00 | 2,915.00 | 3,035.00 | 3,035.00 | -3.65% | 8,854 |
| Jul 6, 2026 | 3,155.00 | 3,215.00 | 2,900.00 | 3,150.00 | 3,150.00 | -0.16% | 16,308 |
| Jul 3, 2026 | 2,910.00 | 3,400.00 | 2,765.00 | 3,155.00 | 3,155.00 | 8.42% | 78,863 |
| Jul 2, 2026 | 2,955.00 | 3,205.00 | 2,805.00 | 2,910.00 | 2,910.00 | -1.52% | 15,391 |