Esteem Co., Ltd. (KOSDAQ:458350)
South Korea · Delayed Price · Currency is KRW 4,600.00
-820.00 (-15.13%)
At close: Jun 8, 2026
Esteem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5,590.00 | 5,830.00 | 5,280.00 | 5,420.00 | 5,420.00 | -3.04% | 38,956 |
| Jun 4, 2026 | 5,530.00 | 5,680.00 | 5,350.00 | 5,590.00 | 5,590.00 | 1.08% | 16,455 |
| Jun 2, 2026 | 5,590.00 | 5,720.00 | 5,200.00 | 5,530.00 | 5,530.00 | -2.81% | 40,702 |
| Jun 1, 2026 | 5,990.00 | 6,000.00 | 5,560.00 | 5,690.00 | 5,690.00 | -5.01% | 44,667 |
| May 29, 2026 | 6,350.00 | 6,370.00 | 5,900.00 | 5,990.00 | 5,990.00 | -4.92% | 33,880 |
| May 28, 2026 | 6,460.00 | 6,460.00 | 5,980.00 | 6,300.00 | 6,300.00 | -1.10% | 56,005 |
| May 27, 2026 | 6,700.00 | 6,850.00 | 6,250.00 | 6,370.00 | 6,370.00 | -4.93% | 86,731 |
| May 26, 2026 | 6,860.00 | 6,980.00 | 6,640.00 | 6,700.00 | 6,700.00 | -0.30% | 30,337 |
| May 22, 2026 | 6,560.00 | 7,070.00 | 6,560.00 | 6,720.00 | 6,720.00 | 2.13% | 48,611 |
| May 21, 2026 | 6,870.00 | 7,150.00 | 6,580.00 | 6,580.00 | 6,580.00 | -3.94% | 90,323 |
| May 20, 2026 | 7,170.00 | 7,170.00 | 6,720.00 | 6,850.00 | 6,850.00 | -4.46% | 51,427 |
| May 19, 2026 | 7,130.00 | 7,270.00 | 6,820.00 | 7,170.00 | 7,170.00 | 0.14% | 36,404 |
| May 18, 2026 | 7,040.00 | 7,200.00 | 6,630.00 | 7,160.00 | 7,160.00 | 0.85% | 111,660 |
| May 15, 2026 | 7,820.00 | 7,820.00 | 7,030.00 | 7,100.00 | 7,100.00 | -7.67% | 108,436 |
| May 14, 2026 | 7,930.00 | 7,960.00 | 7,570.00 | 7,690.00 | 7,690.00 | 0.13% | 41,588 |
| May 13, 2026 | 7,730.00 | 7,940.00 | 7,590.00 | 7,680.00 | 7,680.00 | -1.29% | 62,541 |
| May 12, 2026 | 8,150.00 | 8,200.00 | 7,610.00 | 7,780.00 | 7,780.00 | -4.54% | 114,591 |
| May 11, 2026 | 8,660.00 | 8,670.00 | 8,100.00 | 8,150.00 | 8,150.00 | -5.89% | 102,787 |
| May 8, 2026 | 8,820.00 | 9,100.00 | 8,650.00 | 8,660.00 | 8,660.00 | -1.81% | 85,920 |
| May 7, 2026 | 9,010.00 | 9,080.00 | 8,610.00 | 8,820.00 | 8,820.00 | -2.11% | 78,968 |
| May 6, 2026 | 9,030.00 | 9,200.00 | 8,810.00 | 9,010.00 | 9,010.00 | -0.33% | 91,101 |
| May 4, 2026 | 9,100.00 | 9,410.00 | 8,820.00 | 9,040.00 | 9,040.00 | -0.33% | 95,056 |
| Apr 30, 2026 | 8,970.00 | 9,830.00 | 8,970.00 | 9,070.00 | 9,070.00 | 1.34% | 261,037 |
| Apr 29, 2026 | 9,030.00 | 9,140.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.67% | 46,465 |
| Apr 28, 2026 | 9,240.00 | 9,240.00 | 9,000.00 | 9,010.00 | 9,010.00 | -0.77% | 36,658 |
| Apr 27, 2026 | 9,120.00 | 9,280.00 | 9,020.00 | 9,080.00 | 9,080.00 | 0.67% | 62,666 |
| Apr 24, 2026 | 8,970.00 | 9,250.00 | 8,920.00 | 9,020.00 | 9,020.00 | 0.22% | 57,257 |
| Apr 23, 2026 | 9,320.00 | 9,350.00 | 8,910.00 | 9,000.00 | 9,000.00 | -3.23% | 83,103 |
| Apr 22, 2026 | 9,360.00 | 9,580.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.11% | 62,790 |
| Apr 21, 2026 | 9,180.00 | 9,940.00 | 9,080.00 | 9,290.00 | 9,290.00 | 1.75% | 178,890 |
| Apr 20, 2026 | 9,200.00 | 9,200.00 | 9,050.00 | 9,130.00 | 9,130.00 | -1.08% | 62,504 |
| Apr 17, 2026 | 9,590.00 | 9,590.00 | 9,150.00 | 9,230.00 | 9,230.00 | -2.84% | 95,116 |
| Apr 16, 2026 | 9,780.00 | 9,870.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.04% | 114,099 |
| Apr 15, 2026 | 9,530.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.59% | 162,220 |
| Apr 14, 2026 | 9,510.00 | 9,780.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.32% | 114,891 |
| Apr 13, 2026 | 9,360.00 | 9,630.00 | 9,020.00 | 9,480.00 | 9,480.00 | 0.96% | 121,542 |
| Apr 10, 2026 | 10,210.00 | 10,350.00 | 9,380.00 | 9,390.00 | 9,390.00 | -7.94% | 359,469 |
| Apr 9, 2026 | 8,800.00 | 10,490.00 | 8,600.00 | 10,200.00 | 10,200.00 | 14.48% | 1,317,665 |
| Apr 8, 2026 | 8,760.00 | 8,990.00 | 8,650.00 | 8,910.00 | 8,910.00 | 4.82% | 207,043 |
| Apr 7, 2026 | 8,870.00 | 9,120.00 | 8,390.00 | 8,500.00 | 8,500.00 | -3.19% | 309,094 |
| Apr 6, 2026 | 8,790.00 | 9,290.00 | 8,580.00 | 8,780.00 | 8,780.00 | -3.09% | 421,677 |
| Apr 3, 2026 | 9,400.00 | 9,750.00 | 9,020.00 | 9,060.00 | 9,060.00 | -1.95% | 171,573 |
| Apr 2, 2026 | 9,930.00 | 10,190.00 | 9,150.00 | 9,240.00 | 9,240.00 | -6.48% | 283,102 |
| Apr 1, 2026 | 9,940.00 | 10,090.00 | 9,750.00 | 9,880.00 | 9,880.00 | 3.35% | 139,601 |
| Mar 31, 2026 | 9,760.00 | 10,500.00 | 9,560.00 | 9,560.00 | 9,560.00 | -2.45% | 335,527 |
| Mar 30, 2026 | 10,110.00 | 10,170.00 | 9,780.00 | 9,800.00 | 9,800.00 | -6.22% | 168,333 |
| Mar 27, 2026 | 10,100.00 | 10,880.00 | 10,080.00 | 10,450.00 | 10,450.00 | 0.97% | 287,403 |
| Mar 26, 2026 | 10,830.00 | 11,100.00 | 10,330.00 | 10,350.00 | 10,350.00 | -4.52% | 302,536 |
| Mar 25, 2026 | 11,100.00 | 11,220.00 | 10,620.00 | 10,840.00 | 10,840.00 | 1.50% | 368,176 |
| Mar 24, 2026 | 11,840.00 | 12,050.00 | 10,630.00 | 10,680.00 | 10,680.00 | -7.13% | 580,914 |