Esteem Co., Ltd. (KOSDAQ:458350)
South Korea · Delayed Price · Currency is KRW 3,870.00
+285.00 (7.95%)
At close: Jun 29, 2026
Esteem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,400.00 | 4,610.00 | 4,375.00 | 4,610.00 | 4,610.00 | 1.21% | 36,181 |
| Jun 10, 2026 | 4,540.00 | 4,770.00 | 4,475.00 | 4,555.00 | 4,555.00 | -3.50% | 49,189 |
| Jun 9, 2026 | 4,515.00 | 4,875.00 | 4,500.00 | 4,720.00 | 4,720.00 | 2.61% | 75,581 |
| Jun 8, 2026 | 4,700.00 | 4,760.00 | 4,350.00 | 4,600.00 | 4,600.00 | -15.13% | 196,964 |
| 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 |