ESTaid Corp. (KOSDAQ:239340)
South Korea
· Delayed Price · Currency is KRW 1,340.00
+4.00 (0.30%)
At close: Mar 6, 2026
ESTaid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,265.00 | 1,328.00 | 1,230.00 | 1,260.00 | 1,260.00 | -5.97% | 22,868 |
| Mar 6, 2026 | 1,335.00 | 1,400.00 | 1,284.00 | 1,340.00 | 1,340.00 | 0.30% | 17,512 |
| Mar 5, 2026 | 1,270.00 | 1,340.00 | 1,270.00 | 1,336.00 | 1,336.00 | 9.51% | 77,362 |
| Mar 4, 2026 | 1,431.00 | 1,431.00 | 1,220.00 | 1,220.00 | 1,220.00 | -15.86% | 185,882 |
| Mar 3, 2026 | 1,535.00 | 1,535.00 | 1,450.00 | 1,450.00 | 1,450.00 | -6.15% | 108,403 |
| Feb 27, 2026 | 1,580.00 | 1,628.00 | 1,541.00 | 1,545.00 | 1,545.00 | -2.15% | 71,694 |
| Feb 26, 2026 | 1,646.00 | 1,646.00 | 1,575.00 | 1,579.00 | 1,579.00 | -4.07% | 90,431 |
| Feb 25, 2026 | 1,598.00 | 1,688.00 | 1,589.00 | 1,646.00 | 1,646.00 | 3.00% | 101,125 |
| Feb 24, 2026 | 1,589.00 | 1,606.00 | 1,566.00 | 1,598.00 | 1,598.00 | 0.57% | 56,154 |
| Feb 23, 2026 | 1,576.00 | 1,610.00 | 1,575.00 | 1,589.00 | 1,589.00 | 0.89% | 69,982 |
| Feb 20, 2026 | 1,582.00 | 1,599.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.38% | 64,756 |
| Feb 19, 2026 | 1,566.00 | 1,600.00 | 1,561.00 | 1,581.00 | 1,581.00 | 1.67% | 67,183 |
| Feb 13, 2026 | 1,630.00 | 1,630.00 | 1,555.00 | 1,555.00 | 1,555.00 | -4.60% | 67,788 |
| Feb 12, 2026 | 1,651.00 | 1,660.00 | 1,611.00 | 1,630.00 | 1,630.00 | -1.63% | 52,744 |
| Feb 11, 2026 | 1,629.00 | 1,658.00 | 1,601.00 | 1,657.00 | 1,657.00 | 1.78% | 95,130 |
| Feb 10, 2026 | 1,619.00 | 1,731.00 | 1,573.00 | 1,628.00 | 1,628.00 | 3.17% | 458,275 |
| Feb 9, 2026 | 1,570.00 | 1,600.00 | 1,547.00 | 1,578.00 | 1,578.00 | 1.68% | 71,671 |
| Feb 6, 2026 | 1,590.00 | 1,590.00 | 1,491.00 | 1,552.00 | 1,552.00 | -2.94% | 94,732 |
| Feb 5, 2026 | 1,646.00 | 1,646.00 | 1,596.00 | 1,599.00 | 1,599.00 | -2.38% | 96,606 |
| Feb 4, 2026 | 1,675.00 | 1,675.00 | 1,616.00 | 1,638.00 | 1,638.00 | -2.21% | 114,149 |
| Feb 3, 2026 | 1,676.00 | 1,704.00 | 1,649.00 | 1,675.00 | 1,675.00 | -0.06% | 91,971 |
| Feb 2, 2026 | 1,643.00 | 1,779.00 | 1,631.00 | 1,676.00 | 1,676.00 | -0.53% | 159,080 |
| Jan 30, 2026 | 1,755.00 | 1,783.00 | 1,685.00 | 1,685.00 | 1,685.00 | -4.80% | 198,014 |
| Jan 29, 2026 | 1,800.00 | 1,800.00 | 1,731.00 | 1,770.00 | 1,770.00 | 0.68% | 123,141 |
| Jan 28, 2026 | 1,810.00 | 1,813.00 | 1,710.00 | 1,758.00 | 1,758.00 | -2.50% | 192,283 |
| Jan 27, 2026 | 1,754.00 | 1,867.00 | 1,726.00 | 1,803.00 | 1,803.00 | 2.79% | 399,105 |
| Jan 26, 2026 | 1,752.00 | 1,766.00 | 1,700.00 | 1,754.00 | 1,754.00 | 0.11% | 125,155 |
| Jan 23, 2026 | 1,723.00 | 1,802.00 | 1,702.00 | 1,752.00 | 1,752.00 | 1.68% | 287,439 |
| Jan 22, 2026 | 1,814.00 | 1,825.00 | 1,708.00 | 1,723.00 | 1,723.00 | -5.85% | 375,592 |
| Jan 21, 2026 | 1,888.00 | 1,888.00 | 1,753.00 | 1,830.00 | 1,830.00 | -3.17% | 346,659 |
| Jan 20, 2026 | 1,990.00 | 2,035.00 | 1,860.00 | 1,890.00 | 1,890.00 | -5.97% | 707,875 |
| Jan 19, 2026 | 2,350.00 | 2,430.00 | 1,980.00 | 2,010.00 | 2,010.00 | -7.80% | 2,521,664 |
| Jan 16, 2026 | 1,788.00 | 2,180.00 | 1,769.00 | 2,180.00 | 2,180.00 | 29.76% | 5,619,589 |
| Jan 15, 2026 | 1,501.00 | 1,701.00 | 1,501.00 | 1,680.00 | 1,680.00 | 10.53% | 402,563 |
| Jan 14, 2026 | 1,535.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | -2.25% | 50,604 |
| Jan 13, 2026 | 1,594.00 | 1,595.00 | 1,501.00 | 1,555.00 | 1,555.00 | -2.45% | 33,842 |
| Jan 12, 2026 | 1,546.00 | 1,594.00 | 1,543.00 | 1,594.00 | 1,594.00 | 3.10% | 37,586 |
| Jan 9, 2026 | 1,554.00 | 1,575.00 | 1,523.00 | 1,546.00 | 1,546.00 | -1.59% | 34,155 |
| Jan 8, 2026 | 1,600.00 | 1,604.00 | 1,570.00 | 1,571.00 | 1,571.00 | -2.00% | 25,197 |
| Jan 7, 2026 | 1,616.00 | 1,640.00 | 1,601.00 | 1,603.00 | 1,603.00 | -0.80% | 19,803 |
| Jan 6, 2026 | 1,606.00 | 1,628.00 | 1,591.00 | 1,616.00 | 1,616.00 | 0.62% | 20,819 |
| Jan 5, 2026 | 1,600.00 | 1,610.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.38% | 23,224 |
| Jan 2, 2026 | 1,576.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.52% | 34,849 |
| Dec 30, 2025 | 1,573.00 | 1,580.00 | 1,555.00 | 1,576.00 | 1,576.00 | 0.19% | 13,240 |
| Dec 29, 2025 | 1,552.00 | 1,578.00 | 1,546.00 | 1,573.00 | 1,573.00 | 0.45% | 12,390 |
| Dec 26, 2025 | 1,573.00 | 1,588.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.45% | 12,972 |
| Dec 24, 2025 | 1,569.00 | 1,576.00 | 1,552.00 | 1,573.00 | 1,573.00 | 0.25% | 13,360 |
| Dec 23, 2025 | 1,601.00 | 1,601.00 | 1,565.00 | 1,569.00 | 1,569.00 | -1.94% | 20,477 |
| Dec 22, 2025 | 1,585.00 | 1,607.00 | 1,583.00 | 1,600.00 | 1,600.00 | 0.95% | 23,321 |
| Dec 19, 2025 | 1,573.00 | 1,613.00 | 1,573.00 | 1,585.00 | 1,585.00 | 0.83% | 24,973 |
| Dec 18, 2025 | 1,552.00 | 1,589.00 | 1,552.00 | 1,572.00 | 1,572.00 | 0.51% | 23,386 |
| Dec 17, 2025 | 1,552.00 | 1,581.00 | 1,536.00 | 1,564.00 | 1,564.00 | 0.77% | 14,096 |
| Dec 16, 2025 | 1,582.00 | 1,616.00 | 1,550.00 | 1,552.00 | 1,552.00 | -1.77% | 20,336 |
| Dec 15, 2025 | 1,600.00 | 1,606.00 | 1,568.00 | 1,580.00 | 1,580.00 | -1.25% | 17,086 |
| Dec 12, 2025 | 1,623.00 | 1,624.00 | 1,594.00 | 1,600.00 | 1,600.00 | -0.25% | 23,745 |
| Dec 11, 2025 | 1,623.00 | 1,629.00 | 1,600.00 | 1,604.00 | 1,604.00 | -1.17% | 27,212 |
| Dec 10, 2025 | 1,596.00 | 1,624.00 | 1,591.00 | 1,623.00 | 1,623.00 | 1.69% | 27,136 |
| Dec 9, 2025 | 1,595.00 | 1,625.00 | 1,590.00 | 1,596.00 | 1,596.00 | -0.25% | 7,792 |
| Dec 8, 2025 | 1,596.00 | 1,605.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.25% | 21,401 |
| Dec 5, 2025 | 1,613.00 | 1,636.00 | 1,593.00 | 1,596.00 | 1,596.00 | -1.05% | 32,899 |
| Dec 4, 2025 | 1,563.00 | 1,629.00 | 1,563.00 | 1,613.00 | 1,613.00 | 3.20% | 44,971 |
| Dec 3, 2025 | 1,566.00 | 1,577.00 | 1,555.00 | 1,563.00 | 1,563.00 | -0.19% | 42,395 |
| Dec 2, 2025 | 1,532.00 | 1,602.00 | 1,532.00 | 1,566.00 | 1,566.00 | -1.51% | 47,326 |
| Dec 1, 2025 | 1,574.00 | 1,648.00 | 1,574.00 | 1,590.00 | 1,590.00 | 0.19% | 27,191 |
| Nov 28, 2025 | 1,575.00 | 1,630.00 | 1,575.00 | 1,587.00 | 1,587.00 | 0.76% | 14,253 |
| Nov 27, 2025 | 1,570.00 | 1,619.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.32% | 19,076 |
| Nov 26, 2025 | 1,537.00 | 1,575.00 | 1,537.00 | 1,570.00 | 1,570.00 | 2.15% | 13,243 |
| Nov 25, 2025 | 1,562.00 | 1,649.00 | 1,531.00 | 1,537.00 | 1,537.00 | -1.60% | 33,362 |
| Nov 24, 2025 | 1,585.00 | 1,650.00 | 1,561.00 | 1,562.00 | 1,562.00 | -1.45% | 38,446 |
| Nov 21, 2025 | 1,643.00 | 1,643.00 | 1,570.00 | 1,585.00 | 1,585.00 | -3.53% | 69,584 |
| Nov 20, 2025 | 1,630.00 | 1,730.00 | 1,610.00 | 1,643.00 | 1,643.00 | 0.18% | 29,130 |
| Nov 19, 2025 | 1,654.00 | 1,654.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.85% | 75,797 |
| Nov 18, 2025 | 1,712.00 | 1,720.00 | 1,647.00 | 1,654.00 | 1,654.00 | -3.39% | 37,195 |
| Nov 17, 2025 | 1,787.00 | 1,787.00 | 1,711.00 | 1,712.00 | 1,712.00 | -4.20% | 61,765 |
| Nov 14, 2025 | 1,808.00 | 1,838.00 | 1,782.00 | 1,787.00 | 1,787.00 | -1.16% | 40,153 |
| Nov 13, 2025 | 1,826.00 | 1,838.00 | 1,805.00 | 1,808.00 | 1,808.00 | -0.99% | 26,969 |
| Nov 12, 2025 | 1,830.00 | 1,835.00 | 1,810.00 | 1,826.00 | 1,826.00 | -0.22% | 13,163 |
| Nov 11, 2025 | 1,844.00 | 1,897.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.24% | 33,624 |
| Nov 10, 2025 | 1,809.00 | 1,924.00 | 1,809.00 | 1,853.00 | 1,853.00 | 2.55% | 10,992 |
| Nov 7, 2025 | 1,868.00 | 1,868.00 | 1,800.00 | 1,807.00 | 1,807.00 | -3.27% | 61,709 |
| Nov 6, 2025 | 1,880.00 | 1,892.00 | 1,831.00 | 1,868.00 | 1,868.00 | -1.42% | 39,785 |
| Nov 5, 2025 | 1,928.00 | 1,928.00 | 1,815.00 | 1,895.00 | 1,895.00 | -1.81% | 115,303 |
| Nov 4, 2025 | 1,950.00 | 1,955.00 | 1,910.00 | 1,930.00 | 1,930.00 | -1.03% | 38,784 |
| Nov 3, 2025 | 1,980.00 | 2,050.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | 80,508 |
| Oct 31, 2025 | 1,930.00 | 2,075.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.55% | 155,524 |
| Oct 30, 2025 | 1,965.00 | 1,985.00 | 1,917.00 | 1,930.00 | 1,930.00 | -2.03% | 65,635 |
| Oct 29, 2025 | 1,975.00 | 2,000.00 | 1,939.00 | 1,970.00 | 1,970.00 | -0.20% | 76,789 |
| Oct 28, 2025 | 1,940.00 | 2,000.00 | 1,909.00 | 1,974.00 | 1,974.00 | 1.75% | 62,131 |
| Oct 27, 2025 | 1,899.00 | 1,944.00 | 1,885.00 | 1,940.00 | 1,940.00 | 3.14% | 45,250 |
| Oct 24, 2025 | 1,939.00 | 1,949.00 | 1,859.00 | 1,881.00 | 1,881.00 | 0.16% | 38,661 |
| Oct 23, 2025 | 1,950.00 | 1,950.00 | 1,876.00 | 1,878.00 | 1,878.00 | -3.25% | 109,462 |
| Oct 22, 2025 | 1,971.00 | 1,971.00 | 1,909.00 | 1,941.00 | 1,941.00 | -1.52% | 115,942 |
| Oct 21, 2025 | 1,995.00 | 2,025.00 | 1,971.00 | 1,971.00 | 1,971.00 | -1.20% | 74,004 |
| Oct 20, 2025 | 2,020.00 | 2,020.00 | 1,960.00 | 1,995.00 | 1,995.00 | -0.25% | 59,082 |
| Oct 17, 2025 | 2,035.00 | 2,035.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.99% | 81,272 |
| Oct 16, 2025 | 2,055.00 | 2,100.00 | 2,015.00 | 2,020.00 | 2,020.00 | -1.70% | 63,731 |
| Oct 15, 2025 | 2,010.00 | 2,070.00 | 1,997.00 | 2,055.00 | 2,055.00 | 2.24% | 47,207 |
| Oct 14, 2025 | 2,060.00 | 2,100.00 | 1,990.00 | 2,010.00 | 2,010.00 | -2.43% | 110,781 |
| Oct 13, 2025 | 2,020.00 | 2,080.00 | 1,981.00 | 2,060.00 | 2,060.00 | - | 72,960 |
| Oct 10, 2025 | 2,045.00 | 2,115.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.24% | 75,941 |