ESTsoft Corp. (KOSDAQ:047560)
South Korea
· Delayed Price · Currency is KRW 18,330
+160 (0.88%)
At close: Dec 5, 2025
ESTsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 21,350.00 | 21,650.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1.91% | 52,699 |
| Oct 1, 2025 | 21,000.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 1.21% | 29,173 |
| Sep 30, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | -1.66% | 44,098 |
| Sep 29, 2025 | 21,050.00 | 21,450.00 | 21,050.00 | 21,050.00 | 21,050.00 | 0.72% | 42,781 |
| Sep 26, 2025 | 21,650.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | -3.69% | 63,434 |
| Sep 25, 2025 | 21,700.00 | 21,950.00 | 21,300.00 | 21,700.00 | 21,700.00 | -0.46% | 63,564 |
| Sep 24, 2025 | 22,450.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.68% | 89,903 |
| Sep 23, 2025 | 22,750.00 | 23,000.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.52% | 149,107 |
| Sep 22, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,850.00 | 21,850.00 | -1.58% | 61,607 |
| Sep 19, 2025 | 22,700.00 | 22,700.00 | 22,150.00 | 22,200.00 | 22,200.00 | -1.33% | 66,073 |
| Sep 18, 2025 | 22,500.00 | 22,500.00 | 22,200.00 | 22,500.00 | 22,500.00 | 1.12% | 74,538 |
| Sep 17, 2025 | 22,200.00 | 22,450.00 | 21,650.00 | 22,250.00 | 22,250.00 | -0.45% | 86,846 |
| Sep 16, 2025 | 22,600.00 | 22,650.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 67,610 |
| Sep 15, 2025 | 23,200.00 | 23,250.00 | 22,050.00 | 22,200.00 | 22,200.00 | -0.22% | 200,979 |
| Sep 12, 2025 | 21,200.00 | 22,350.00 | 20,950.00 | 22,250.00 | 22,250.00 | 6.21% | 373,327 |
| Sep 11, 2025 | 21,300.00 | 21,500.00 | 20,900.00 | 20,950.00 | 20,950.00 | 0.24% | 76,155 |
| Sep 10, 2025 | 21,450.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.48% | 72,450 |
| Sep 9, 2025 | 20,800.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1.20% | 58,135 |
| Sep 8, 2025 | 20,600.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,750.00 | 2.72% | 73,373 |
| Sep 5, 2025 | 20,200.00 | 20,450.00 | 20,050.00 | 20,200.00 | 20,200.00 | - | 23,354 |
| Sep 4, 2025 | 20,050.00 | 20,450.00 | 19,980.00 | 20,200.00 | 20,200.00 | 1.25% | 34,682 |
| Sep 3, 2025 | 19,960.00 | 20,100.00 | 19,870.00 | 19,950.00 | 19,950.00 | 0.20% | 23,460 |
| Sep 2, 2025 | 19,700.00 | 20,200.00 | 19,700.00 | 19,910.00 | 19,910.00 | 1.63% | 35,045 |
| Sep 1, 2025 | 20,050.00 | 20,100.00 | 19,590.00 | 19,590.00 | 19,590.00 | -2.29% | 38,967 |
| Aug 29, 2025 | 20,150.00 | 20,400.00 | 19,920.00 | 20,050.00 | 20,050.00 | 0.25% | 37,551 |
| Aug 28, 2025 | 20,250.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.23% | 31,322 |
| Aug 27, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | 0.25% | 35,620 |
| Aug 26, 2025 | 20,050.00 | 20,400.00 | 19,970.00 | 20,200.00 | 20,200.00 | -0.25% | 46,752 |
| Aug 25, 2025 | 19,830.00 | 20,400.00 | 19,700.00 | 20,250.00 | 20,250.00 | 3.47% | 58,226 |
| Aug 22, 2025 | 19,060.00 | 19,570.00 | 19,060.00 | 19,570.00 | 19,570.00 | 2.41% | 42,517 |
| Aug 21, 2025 | 19,080.00 | 19,340.00 | 19,080.00 | 19,110.00 | 19,110.00 | -0.52% | 48,347 |
| Aug 20, 2025 | 19,300.00 | 19,500.00 | 19,100.00 | 19,210.00 | 19,210.00 | -3.52% | 60,583 |
| Aug 19, 2025 | 20,200.00 | 20,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -1.44% | 44,145 |
| Aug 18, 2025 | 20,400.00 | 20,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | -3.12% | 44,620 |
| Aug 14, 2025 | 20,850.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 0.24% | 42,176 |
| Aug 13, 2025 | 21,250.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.48% | 60,040 |
| Aug 12, 2025 | 20,250.00 | 21,200.00 | 20,250.00 | 20,700.00 | 20,700.00 | 2.73% | 115,422 |
| Aug 11, 2025 | 19,810.00 | 20,700.00 | 19,770.00 | 20,150.00 | 20,150.00 | 0.50% | 86,412 |
| Aug 8, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.20% | 76,342 |
| Aug 7, 2025 | 20,550.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.24% | 56,650 |
| Aug 6, 2025 | 20,800.00 | 20,850.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.48% | 65,533 |
| Aug 5, 2025 | 21,300.00 | 21,400.00 | 20,400.00 | 20,650.00 | 20,650.00 | -3.28% | 174,726 |
| Aug 4, 2025 | 20,400.00 | 23,850.00 | 20,100.00 | 21,350.00 | 21,350.00 | 3.89% | 1,412,564 |
| Aug 1, 2025 | 21,400.00 | 21,550.00 | 20,400.00 | 20,550.00 | 20,550.00 | -4.42% | 61,842 |
| Jul 31, 2025 | 21,350.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,500.00 | 4.62% | 130,571 |
| Jul 30, 2025 | 20,750.00 | 21,100.00 | 20,550.00 | 20,550.00 | 20,550.00 | 1.23% | 67,786 |
| Jul 29, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.17% | 35,237 |
| Jul 28, 2025 | 20,200.00 | 20,750.00 | 20,050.00 | 20,750.00 | 20,750.00 | 4.06% | 68,043 |
| Jul 25, 2025 | 20,000.00 | 20,200.00 | 19,720.00 | 19,940.00 | 19,940.00 | -0.55% | 59,438 |
| Jul 24, 2025 | 20,450.00 | 20,500.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.47% | 63,645 |
| Jul 23, 2025 | 21,350.00 | 21,400.00 | 20,050.00 | 20,350.00 | 20,350.00 | -4.68% | 107,506 |
| Jul 22, 2025 | 22,150.00 | 22,150.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.95% | 78,131 |
| Jul 21, 2025 | 21,900.00 | 22,300.00 | 21,700.00 | 22,000.00 | 22,000.00 | 1.85% | 71,897 |
| Jul 18, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,600.00 | 21,600.00 | -0.92% | 75,491 |
| Jul 17, 2025 | 21,750.00 | 22,150.00 | 21,200.00 | 21,800.00 | 21,800.00 | -0.46% | 72,779 |
| Jul 16, 2025 | 21,850.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 57,572 |
| Jul 15, 2025 | 21,450.00 | 21,750.00 | 21,200.00 | 21,700.00 | 21,700.00 | 0.70% | 66,553 |
| Jul 14, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.69% | 51,246 |
| Jul 11, 2025 | 21,950.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 48,155 |