ESTsoft Corp. (KOSDAQ:047560)
South Korea
· Delayed Price · Currency is KRW 13,250
-150 (-1.12%)
At close: Mar 6, 2026
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,840.00 | 12,840.00 | 12,290.00 | 12,840.00 | 12,840.00 | -3.09% | 100,604 |
| Mar 6, 2026 | 13,370.00 | 13,850.00 | 13,040.00 | 13,250.00 | 13,250.00 | -1.12% | 66,870 |
| Mar 5, 2026 | 12,510.00 | 13,640.00 | 12,510.00 | 13,400.00 | 13,400.00 | 11.57% | 125,482 |
| Mar 4, 2026 | 13,480.00 | 14,000.00 | 11,610.00 | 12,010.00 | 12,010.00 | -14.76% | 292,913 |
| Mar 3, 2026 | 15,400.00 | 15,430.00 | 14,090.00 | 14,090.00 | 14,090.00 | -10.14% | 203,054 |
| Feb 27, 2026 | 16,050.00 | 16,050.00 | 15,500.00 | 15,680.00 | 15,680.00 | -2.31% | 190,702 |
| Feb 26, 2026 | 16,100.00 | 16,570.00 | 15,950.00 | 16,050.00 | 16,050.00 | -0.43% | 193,428 |
| Feb 25, 2026 | 16,590.00 | 16,610.00 | 16,080.00 | 16,120.00 | 16,120.00 | -1.65% | 124,257 |
| Feb 24, 2026 | 16,700.00 | 16,720.00 | 16,270.00 | 16,390.00 | 16,390.00 | -1.97% | 98,608 |
| Feb 23, 2026 | 17,100.00 | 17,280.00 | 16,700.00 | 16,720.00 | 16,720.00 | -1.59% | 80,796 |
| Feb 20, 2026 | 17,310.00 | 17,330.00 | 16,980.00 | 16,990.00 | 16,990.00 | -1.85% | 62,380 |
| Feb 19, 2026 | 16,770.00 | 17,350.00 | 16,630.00 | 17,310.00 | 17,310.00 | 3.53% | 89,876 |
| Feb 13, 2026 | 17,180.00 | 17,180.00 | 16,650.00 | 16,720.00 | 16,720.00 | -2.73% | 67,312 |
| Feb 12, 2026 | 17,190.00 | 17,390.00 | 16,960.00 | 17,190.00 | 17,190.00 | - | 85,629 |
| Feb 11, 2026 | 17,420.00 | 17,430.00 | 17,080.00 | 17,190.00 | 17,190.00 | -1.32% | 37,314 |
| Feb 10, 2026 | 17,010.00 | 17,510.00 | 17,010.00 | 17,420.00 | 17,420.00 | 2.47% | 83,176 |
| Feb 9, 2026 | 16,440.00 | 17,100.00 | 16,440.00 | 17,000.00 | 17,000.00 | 4.29% | 82,806 |
| Feb 6, 2026 | 16,490.00 | 16,890.00 | 15,990.00 | 16,300.00 | 16,300.00 | -4.12% | 97,290 |
| Feb 5, 2026 | 17,630.00 | 17,660.00 | 16,840.00 | 17,000.00 | 17,000.00 | -3.57% | 157,200 |
| Feb 4, 2026 | 18,020.00 | 18,180.00 | 17,500.00 | 17,630.00 | 17,630.00 | -3.40% | 141,216 |
| Feb 3, 2026 | 18,200.00 | 18,420.00 | 17,870.00 | 18,250.00 | 18,250.00 | 2.24% | 77,205 |
| Feb 2, 2026 | 17,800.00 | 19,560.00 | 17,510.00 | 17,850.00 | 17,850.00 | -0.83% | 396,181 |
| Jan 30, 2026 | 18,520.00 | 18,600.00 | 17,960.00 | 18,000.00 | 18,000.00 | -3.74% | 157,621 |
| Jan 29, 2026 | 19,110.00 | 19,400.00 | 18,200.00 | 18,700.00 | 18,700.00 | -1.58% | 164,546 |
| Jan 28, 2026 | 18,800.00 | 19,130.00 | 18,800.00 | 19,000.00 | 19,000.00 | 1.28% | 184,090 |
| Jan 27, 2026 | 18,610.00 | 18,990.00 | 18,420.00 | 18,760.00 | 18,760.00 | 0.64% | 131,363 |
| Jan 26, 2026 | 18,400.00 | 18,770.00 | 18,200.00 | 18,640.00 | 18,640.00 | 1.36% | 143,979 |
| Jan 23, 2026 | 17,800.00 | 18,670.00 | 17,800.00 | 18,390.00 | 18,390.00 | 3.61% | 184,427 |
| Jan 22, 2026 | 17,850.00 | 18,340.00 | 17,520.00 | 17,750.00 | 17,750.00 | -0.56% | 135,968 |
| Jan 21, 2026 | 18,060.00 | 18,110.00 | 17,500.00 | 17,850.00 | 17,850.00 | -1.92% | 107,149 |
| Jan 20, 2026 | 17,830.00 | 18,800.00 | 17,430.00 | 18,200.00 | 18,200.00 | 1.05% | 160,223 |
| Jan 19, 2026 | 18,200.00 | 18,240.00 | 17,580.00 | 18,010.00 | 18,010.00 | -0.22% | 141,257 |
| Jan 16, 2026 | 18,110.00 | 19,850.00 | 17,930.00 | 18,050.00 | 18,050.00 | 2.04% | 614,510 |
| Jan 15, 2026 | 16,600.00 | 19,170.00 | 16,250.00 | 17,690.00 | 17,690.00 | 6.57% | 477,840 |
| Jan 14, 2026 | 16,840.00 | 16,940.00 | 16,550.00 | 16,600.00 | 16,600.00 | -1.43% | 39,041 |
| Jan 13, 2026 | 16,690.00 | 16,950.00 | 16,610.00 | 16,840.00 | 16,840.00 | 0.54% | 49,802 |
| Jan 12, 2026 | 16,320.00 | 17,010.00 | 16,320.00 | 16,750.00 | 16,750.00 | 2.63% | 56,787 |
| Jan 9, 2026 | 16,090.00 | 16,480.00 | 15,920.00 | 16,320.00 | 16,320.00 | 1.43% | 52,801 |
| Jan 8, 2026 | 16,690.00 | 16,690.00 | 15,930.00 | 16,090.00 | 16,090.00 | -3.59% | 78,412 |
| Jan 7, 2026 | 17,150.00 | 17,180.00 | 16,550.00 | 16,690.00 | 16,690.00 | -2.23% | 82,186 |
| Jan 6, 2026 | 17,320.00 | 17,550.00 | 16,970.00 | 17,070.00 | 17,070.00 | -1.33% | 56,819 |
| Jan 5, 2026 | 17,750.00 | 18,000.00 | 17,290.00 | 17,300.00 | 17,300.00 | -2.54% | 78,765 |
| Jan 2, 2026 | 16,850.00 | 17,840.00 | 16,850.00 | 17,750.00 | 17,750.00 | 6.10% | 88,415 |
| Dec 30, 2025 | 16,740.00 | 16,920.00 | 16,550.00 | 16,730.00 | 16,730.00 | -0.12% | 26,675 |
| Dec 29, 2025 | 16,410.00 | 16,900.00 | 16,250.00 | 16,750.00 | 16,750.00 | 2.32% | 34,115 |
| Dec 26, 2025 | 16,670.00 | 16,750.00 | 16,110.00 | 16,370.00 | 16,370.00 | -1.44% | 31,126 |
| Dec 24, 2025 | 16,910.00 | 17,050.00 | 16,590.00 | 16,610.00 | 16,610.00 | -1.77% | 30,116 |
| Dec 23, 2025 | 17,800.00 | 17,800.00 | 16,890.00 | 16,910.00 | 16,910.00 | -2.25% | 34,759 |
| Dec 22, 2025 | 17,180.00 | 17,600.00 | 16,900.00 | 17,300.00 | 17,300.00 | 4.41% | 45,893 |
| Dec 19, 2025 | 16,860.00 | 16,980.00 | 16,400.00 | 16,570.00 | 16,570.00 | -1.66% | 42,268 |
| Dec 18, 2025 | 16,650.00 | 17,140.00 | 16,510.00 | 16,850.00 | 16,850.00 | -0.82% | 30,934 |
| Dec 17, 2025 | 17,230.00 | 17,460.00 | 16,990.00 | 16,990.00 | 16,990.00 | -1.51% | 31,988 |
| Dec 16, 2025 | 17,900.00 | 17,940.00 | 17,250.00 | 17,250.00 | 17,250.00 | -4.17% | 42,735 |
| Dec 15, 2025 | 18,170.00 | 18,230.00 | 17,950.00 | 18,000.00 | 18,000.00 | -2.81% | 31,540 |
| Dec 12, 2025 | 18,490.00 | 18,600.00 | 18,370.00 | 18,520.00 | 18,520.00 | 0.16% | 20,290 |
| Dec 11, 2025 | 18,610.00 | 18,630.00 | 18,300.00 | 18,490.00 | 18,490.00 | 0.49% | 15,332 |
| Dec 10, 2025 | 18,110.00 | 18,730.00 | 18,060.00 | 18,400.00 | 18,400.00 | 1.32% | 49,838 |
| Dec 9, 2025 | 18,320.00 | 18,410.00 | 18,130.00 | 18,160.00 | 18,160.00 | -0.66% | 19,163 |
| Dec 8, 2025 | 18,500.00 | 18,510.00 | 18,240.00 | 18,280.00 | 18,280.00 | -0.27% | 21,720 |
| Dec 5, 2025 | 18,310.00 | 18,480.00 | 18,010.00 | 18,330.00 | 18,330.00 | 0.88% | 32,374 |
| Dec 4, 2025 | 18,620.00 | 18,680.00 | 18,100.00 | 18,170.00 | 18,170.00 | -2.10% | 25,766 |
| Dec 3, 2025 | 18,870.00 | 18,880.00 | 18,510.00 | 18,560.00 | 18,560.00 | -0.75% | 19,750 |
| Dec 2, 2025 | 18,860.00 | 18,880.00 | 18,450.00 | 18,700.00 | 18,700.00 | -0.53% | 32,658 |
| Dec 1, 2025 | 19,610.00 | 19,610.00 | 18,530.00 | 18,800.00 | 18,800.00 | 2.06% | 73,406 |
| Nov 28, 2025 | 17,800.00 | 18,420.00 | 17,730.00 | 18,420.00 | 18,420.00 | 4.36% | 36,940 |
| Nov 27, 2025 | 18,060.00 | 18,330.00 | 17,580.00 | 17,650.00 | 17,650.00 | -2.27% | 32,225 |
| Nov 26, 2025 | 18,090.00 | 18,090.00 | 17,810.00 | 18,060.00 | 18,060.00 | 1.40% | 22,885 |
| Nov 25, 2025 | 17,320.00 | 18,060.00 | 17,320.00 | 17,810.00 | 17,810.00 | 3.25% | 35,987 |
| Nov 24, 2025 | 17,420.00 | 17,570.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.29% | 22,690 |
| Nov 21, 2025 | 17,200.00 | 17,230.00 | 17,000.00 | 17,200.00 | 17,200.00 | -3.64% | 39,378 |
| Nov 20, 2025 | 18,150.00 | 18,300.00 | 17,770.00 | 17,850.00 | 17,850.00 | 1.13% | 38,583 |
| Nov 19, 2025 | 17,750.00 | 17,850.00 | 17,030.00 | 17,650.00 | 17,650.00 | - | 36,834 |
| Nov 18, 2025 | 18,900.00 | 19,080.00 | 17,500.00 | 17,650.00 | 17,650.00 | -7.83% | 95,654 |
| Nov 17, 2025 | 19,360.00 | 19,450.00 | 19,080.00 | 19,150.00 | 19,150.00 | -0.78% | 31,982 |
| Nov 14, 2025 | 19,320.00 | 19,600.00 | 19,270.00 | 19,300.00 | 19,300.00 | -2.97% | 52,660 |
| Nov 13, 2025 | 20,100.00 | 20,250.00 | 19,760.00 | 19,890.00 | 19,890.00 | 0.45% | 55,655 |
| Nov 12, 2025 | 19,590.00 | 19,880.00 | 19,310.00 | 19,800.00 | 19,800.00 | -2.46% | 97,473 |
| Nov 11, 2025 | 20,650.00 | 20,950.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.49% | 60,989 |
| Nov 10, 2025 | 20,350.00 | 20,450.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.74% | 38,305 |
| Nov 7, 2025 | 20,900.00 | 21,000.00 | 19,930.00 | 20,250.00 | 20,250.00 | -5.15% | 92,183 |
| Nov 6, 2025 | 22,300.00 | 22,350.00 | 21,150.00 | 21,350.00 | 21,350.00 | -2.51% | 81,338 |
| Nov 5, 2025 | 23,200.00 | 23,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | -3.31% | 168,426 |
| Nov 4, 2025 | 22,500.00 | 22,850.00 | 22,150.00 | 22,650.00 | 22,650.00 | -0.44% | 113,069 |
| Nov 3, 2025 | 23,050.00 | 23,350.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.34% | 165,888 |
| Oct 31, 2025 | 22,200.00 | 22,800.00 | 22,100.00 | 22,450.00 | 22,450.00 | 2.75% | 110,547 |
| Oct 30, 2025 | 22,800.00 | 22,800.00 | 21,700.00 | 21,850.00 | 21,850.00 | -4.59% | 115,265 |
| Oct 29, 2025 | 23,000.00 | 23,100.00 | 22,500.00 | 22,900.00 | 22,900.00 | 2.00% | 169,811 |
| Oct 28, 2025 | 22,450.00 | 22,800.00 | 22,000.00 | 22,450.00 | 22,450.00 | 1.13% | 143,321 |
| Oct 27, 2025 | 21,100.00 | 22,400.00 | 21,100.00 | 22,200.00 | 22,200.00 | 5.21% | 201,790 |
| Oct 24, 2025 | 21,250.00 | 21,400.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.47% | 75,849 |
| Oct 23, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.30% | 48,994 |
| Oct 22, 2025 | 21,850.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.46% | 87,092 |
| Oct 21, 2025 | 21,900.00 | 22,350.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.46% | 109,375 |
| Oct 20, 2025 | 21,350.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 1.64% | 64,247 |
| Oct 17, 2025 | 21,800.00 | 22,050.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.06% | 89,070 |
| Oct 16, 2025 | 21,900.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1.16% | 67,159 |
| Oct 15, 2025 | 21,500.00 | 21,650.00 | 21,200.00 | 21,550.00 | 21,550.00 | 1.17% | 48,582 |
| Oct 14, 2025 | 21,950.00 | 22,100.00 | 21,150.00 | 21,300.00 | 21,300.00 | -2.74% | 94,723 |
| Oct 13, 2025 | 21,150.00 | 22,200.00 | 21,000.00 | 21,900.00 | 21,900.00 | 2.10% | 82,058 |
| Oct 10, 2025 | 21,500.00 | 21,900.00 | 20,850.00 | 21,450.00 | 21,450.00 | 0.47% | 75,885 |