Esteem Co., Ltd. (KOSDAQ:458350)
South Korea · Delayed Price · Currency is KRW 9,500.00
-100.00 (-1.04%)
At close: Apr 16, 2026
Esteem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9,780.00 | 9,870.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.04% | 111,365 |
| Apr 15, 2026 | 9,530.00 | 10,000.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.59% | 161,017 |
| Apr 14, 2026 | 9,510.00 | 9,780.00 | 9,430.00 | 9,450.00 | 9,450.00 | -0.32% | 113,782 |
| 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% | 355,410 |
| Apr 9, 2026 | 8,800.00 | 10,490.00 | 8,600.00 | 10,200.00 | 10,200.00 | 14.48% | 1,307,403 |
| Apr 8, 2026 | 8,760.00 | 8,990.00 | 8,650.00 | 8,910.00 | 8,910.00 | 4.82% | 204,983 |
| Apr 7, 2026 | 8,870.00 | 9,120.00 | 8,390.00 | 8,500.00 | 8,500.00 | -3.19% | 302,865 |
| 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% | 168,094 |
| Apr 2, 2026 | 9,930.00 | 10,190.00 | 9,150.00 | 9,240.00 | 9,240.00 | -6.48% | 278,050 |
| Apr 1, 2026 | 9,940.00 | 10,090.00 | 9,750.00 | 9,880.00 | 9,880.00 | 3.35% | 137,893 |
| Mar 31, 2026 | 9,760.00 | 10,500.00 | 9,560.00 | 9,560.00 | 9,560.00 | -2.45% | 333,444 |
| 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% | 282,896 |
| Mar 26, 2026 | 10,830.00 | 11,100.00 | 10,330.00 | 10,350.00 | 10,350.00 | -4.52% | 297,239 |
| Mar 25, 2026 | 11,100.00 | 11,220.00 | 10,620.00 | 10,840.00 | 10,840.00 | 1.50% | 359,612 |
| Mar 24, 2026 | 11,840.00 | 12,050.00 | 10,630.00 | 10,680.00 | 10,680.00 | -7.13% | 562,852 |
| Mar 23, 2026 | 12,800.00 | 12,940.00 | 11,100.00 | 11,500.00 | 11,500.00 | -24.49% | 1,454,090 |
| Mar 20, 2026 | 15,630.00 | 16,200.00 | 15,170.00 | 15,230.00 | 15,230.00 | 0.07% | 286,489 |
| Mar 19, 2026 | 15,100.00 | 16,300.00 | 15,100.00 | 15,220.00 | 15,220.00 | -0.46% | 301,010 |
| Mar 18, 2026 | 16,300.00 | 16,470.00 | 15,050.00 | 15,290.00 | 15,290.00 | -4.74% | 295,411 |
| Mar 17, 2026 | 16,590.00 | 18,810.00 | 16,020.00 | 16,050.00 | 16,050.00 | -0.99% | 1,804,655 |
| Mar 16, 2026 | 17,050.00 | 17,900.00 | 16,030.00 | 16,210.00 | 16,210.00 | -4.93% | 493,550 |
| Mar 13, 2026 | 18,910.00 | 19,300.00 | 17,050.00 | 17,050.00 | 17,050.00 | -10.92% | 467,874 |
| Mar 12, 2026 | 20,150.00 | 20,950.00 | 19,090.00 | 19,140.00 | 19,140.00 | -5.25% | 549,670 |
| Mar 11, 2026 | 21,900.00 | 22,900.00 | 19,960.00 | 20,200.00 | 20,200.00 | -7.13% | 993,199 |
| Mar 10, 2026 | 25,000.00 | 25,950.00 | 20,550.00 | 21,750.00 | 21,750.00 | -8.61% | 2,185,162 |
| Mar 9, 2026 | 37,000.00 | 42,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -30.00% | 16,183,930 |
| Mar 6, 2026 | 30,650.00 | 34,000.00 | 30,650.00 | 34,000.00 | 34,000.00 | 300.00% | 2,953,858 |
| Mar 5, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |