Esteem Co., Ltd. (KOSDAQ:458350)
South Korea · Delayed Price · Currency is KRW 3,490.00
-90.00 (-2.51%)
At close: Aug 24, 2026
Esteem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3,500.00 | 3,580.00 | 3,425.00 | 3,490.00 | 3,490.00 | -2.51% | 9,578 |
| Aug 21, 2026 | 3,550.00 | 3,700.00 | 3,350.00 | 3,580.00 | 3,580.00 | -1.38% | 26,785 |
| Aug 20, 2026 | 3,560.00 | 3,790.00 | 3,560.00 | 3,630.00 | 3,630.00 | -0.27% | 3,673 |
| Aug 19, 2026 | 3,515.00 | 3,785.00 | 3,515.00 | 3,640.00 | 3,640.00 | -0.95% | 12,451 |
| Aug 18, 2026 | 3,795.00 | 3,800.00 | 3,635.00 | 3,675.00 | 3,675.00 | -1.08% | 9,921 |
| Aug 14, 2026 | 3,785.00 | 3,880.00 | 3,680.00 | 3,715.00 | 3,715.00 | -1.85% | 19,700 |
| Aug 13, 2026 | 3,810.00 | 3,920.00 | 3,770.00 | 3,785.00 | 3,785.00 | -0.66% | 11,410 |
| Aug 12, 2026 | 3,760.00 | 3,955.00 | 3,760.00 | 3,810.00 | 3,810.00 | 1.33% | 25,793 |
| Aug 11, 2026 | 3,665.00 | 3,820.00 | 3,665.00 | 3,760.00 | 3,760.00 | 0.40% | 11,075 |
| Aug 10, 2026 | 3,640.00 | 3,785.00 | 3,590.00 | 3,745.00 | 3,745.00 | 2.88% | 9,446 |
| Aug 7, 2026 | 3,635.00 | 3,800.00 | 3,585.00 | 3,640.00 | 3,640.00 | -0.68% | 7,139 |
| Aug 6, 2026 | 3,490.00 | 3,840.00 | 3,490.00 | 3,665.00 | 3,665.00 | 3.24% | 23,689 |
| Aug 5, 2026 | 3,535.00 | 3,675.00 | 3,505.00 | 3,550.00 | 3,550.00 | -1.11% | 23,964 |
| Aug 4, 2026 | 3,360.00 | 3,595.00 | 3,360.00 | 3,590.00 | 3,590.00 | 5.74% | 14,883 |
| Aug 3, 2026 | 3,295.00 | 3,505.00 | 3,215.00 | 3,395.00 | 3,395.00 | 0.74% | 18,615 |
| Jul 31, 2026 | 3,115.00 | 3,425.00 | 3,115.00 | 3,370.00 | 3,370.00 | 7.67% | 26,632 |
| Jul 30, 2026 | 3,090.00 | 3,370.00 | 3,080.00 | 3,130.00 | 3,130.00 | -3.40% | 29,442 |
| Jul 29, 2026 | 3,575.00 | 3,770.00 | 3,125.00 | 3,240.00 | 3,240.00 | -11.72% | 41,813 |
| Jul 28, 2026 | 4,075.00 | 4,075.00 | 3,645.00 | 3,670.00 | 3,670.00 | -8.82% | 24,967 |
| Jul 27, 2026 | 4,045.00 | 4,145.00 | 3,990.00 | 4,025.00 | 4,025.00 | -0.49% | 17,296 |
| Jul 24, 2026 | 4,135.00 | 4,135.00 | 3,970.00 | 4,045.00 | 4,045.00 | -1.94% | 27,173 |
| Jul 23, 2026 | 3,870.00 | 4,150.00 | 3,870.00 | 4,125.00 | 4,125.00 | 3.77% | 15,935 |
| Jul 22, 2026 | 3,900.00 | 4,070.00 | 3,900.00 | 3,975.00 | 3,975.00 | 1.27% | 14,510 |
| Jul 21, 2026 | 3,650.00 | 4,000.00 | 3,650.00 | 3,925.00 | 3,925.00 | 3.43% | 16,485 |
| Jul 20, 2026 | 3,705.00 | 3,880.00 | 3,705.00 | 3,795.00 | 3,795.00 | -3.07% | 32,290 |
| Jul 16, 2026 | 4,080.00 | 4,080.00 | 3,850.00 | 3,915.00 | 3,915.00 | -8.10% | 46,094 |
| Jul 15, 2026 | 3,740.00 | 4,260.00 | 3,740.00 | 4,260.00 | 4,260.00 | 14.52% | 46,215 |
| Jul 14, 2026 | 3,830.00 | 3,830.00 | 3,525.00 | 3,720.00 | 3,720.00 | 2.90% | 40,034 |
| Jul 13, 2026 | 3,805.00 | 4,030.00 | 3,610.00 | 3,615.00 | 3,615.00 | -5.74% | 49,815 |
| Jul 10, 2026 | 3,535.00 | 4,000.00 | 3,535.00 | 3,835.00 | 3,835.00 | 5.21% | 64,966 |
| Jul 9, 2026 | 3,950.00 | 4,285.00 | 3,600.00 | 3,645.00 | 3,645.00 | -8.53% | 150,639 |
| Jul 8, 2026 | 4,250.00 | 4,405.00 | 3,985.00 | 3,985.00 | 3,985.00 | -6.24% | 74,687 |
| Jul 7, 2026 | 4,295.00 | 4,490.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.12% | 38,349 |
| Jul 6, 2026 | 4,390.00 | 4,490.00 | 4,105.00 | 4,245.00 | 4,245.00 | -3.08% | 49,628 |
| Jul 3, 2026 | 3,960.00 | 4,400.00 | 3,960.00 | 4,380.00 | 4,380.00 | 10.61% | 77,256 |
| Jul 2, 2026 | 4,150.00 | 4,205.00 | 3,960.00 | 3,960.00 | 3,960.00 | -4.58% | 43,821 |
| Jul 1, 2026 | 3,985.00 | 4,225.00 | 3,950.00 | 4,150.00 | 4,150.00 | 4.14% | 25,593 |
| Jun 30, 2026 | 3,835.00 | 4,070.00 | 3,795.00 | 3,985.00 | 3,985.00 | 2.97% | 44,896 |
| Jun 29, 2026 | 3,500.00 | 3,945.00 | 3,500.00 | 3,870.00 | 3,870.00 | 7.95% | 64,530 |
| Jun 26, 2026 | 3,905.00 | 3,940.00 | 3,555.00 | 3,585.00 | 3,585.00 | -9.01% | 55,885 |
| Jun 25, 2026 | 3,870.00 | 4,170.00 | 3,870.00 | 3,940.00 | 3,940.00 | 1.94% | 25,516 |
| Jun 24, 2026 | 3,750.00 | 4,195.00 | 3,720.00 | 3,865.00 | 3,865.00 | 2.25% | 129,491 |
| Jun 23, 2026 | 4,365.00 | 4,395.00 | 3,650.00 | 3,780.00 | 3,780.00 | -14.09% | 147,731 |
| Jun 22, 2026 | 4,410.00 | 4,565.00 | 4,305.00 | 4,400.00 | 4,400.00 | -2.00% | 25,502 |
| Jun 19, 2026 | 4,705.00 | 4,705.00 | 4,360.00 | 4,490.00 | 4,490.00 | -2.71% | 25,724 |
| Jun 18, 2026 | 5,060.00 | 5,140.00 | 4,615.00 | 4,615.00 | 4,615.00 | -8.43% | 30,414 |
| Jun 17, 2026 | 4,960.00 | 5,090.00 | 4,810.00 | 5,040.00 | 5,040.00 | 0.20% | 15,044 |
| Jun 16, 2026 | 5,110.00 | 5,230.00 | 4,940.00 | 5,030.00 | 5,030.00 | 2.13% | 32,400 |
| Jun 15, 2026 | 4,810.00 | 5,060.00 | 4,800.00 | 4,925.00 | 4,925.00 | 1.34% | 44,184 |
| Jun 12, 2026 | 4,740.00 | 4,950.00 | 4,615.00 | 4,860.00 | 4,860.00 | 5.42% | 63,330 |