Skip to main content
ESTaid Corp. (KOSDAQ:239340)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,596.00
-17.00 (-1.05%)
At close: Dec 5, 2025

ESTaid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,613.001,636.001,593.001,596.001,596.00-1.05%32,899
Dec 4, 20251,563.001,629.001,563.001,613.001,613.003.20%44,971
Dec 3, 20251,566.001,577.001,555.001,563.001,563.00-0.19%42,395
Dec 2, 20251,532.001,602.001,532.001,566.001,566.00-1.51%47,326
Dec 1, 20251,574.001,648.001,574.001,590.001,590.000.19%27,191
Nov 28, 20251,575.001,630.001,575.001,587.001,587.000.76%14,253
Nov 27, 20251,570.001,619.001,570.001,575.001,575.000.32%19,076
Nov 26, 20251,537.001,575.001,537.001,570.001,570.002.15%13,243
Nov 25, 20251,562.001,649.001,531.001,537.001,537.00-1.60%33,362
Nov 24, 20251,585.001,650.001,561.001,562.001,562.00-1.45%38,446
Nov 21, 20251,643.001,643.001,570.001,585.001,585.00-3.53%69,584
Nov 20, 20251,630.001,730.001,610.001,643.001,643.000.18%29,130
Nov 19, 20251,654.001,654.001,610.001,640.001,640.00-0.85%75,797
Nov 18, 20251,712.001,720.001,647.001,654.001,654.00-3.39%37,195
Nov 17, 20251,787.001,787.001,711.001,712.001,712.00-4.20%61,765
Nov 14, 20251,808.001,838.001,782.001,787.001,787.00-1.16%40,153
Nov 13, 20251,826.001,838.001,805.001,808.001,808.00-0.99%26,969
Nov 12, 20251,830.001,835.001,810.001,826.001,826.00-0.22%13,163
Nov 11, 20251,844.001,897.001,800.001,830.001,830.00-1.24%33,624
Nov 10, 20251,809.001,924.001,809.001,853.001,853.002.55%10,992
Nov 7, 20251,868.001,868.001,800.001,807.001,807.00-3.27%61,709
Nov 6, 20251,880.001,892.001,831.001,868.001,868.00-1.42%39,785
Nov 5, 20251,928.001,928.001,815.001,895.001,895.00-1.81%115,303
Nov 4, 20251,950.001,955.001,910.001,930.001,930.00-1.03%38,784
Nov 3, 20251,980.002,050.001,950.001,950.001,950.00-0.51%80,508
Oct 31, 20251,930.002,075.001,930.001,960.001,960.001.55%155,524
Oct 30, 20251,965.001,985.001,917.001,930.001,930.00-2.03%65,635
Oct 29, 20251,975.002,000.001,939.001,970.001,970.00-0.20%76,789
Oct 28, 20251,940.002,000.001,909.001,974.001,974.001.75%62,131
Oct 27, 20251,899.001,944.001,885.001,940.001,940.003.14%45,250
Oct 24, 20251,939.001,949.001,859.001,881.001,881.000.16%38,661
Oct 23, 20251,950.001,950.001,876.001,878.001,878.00-3.25%109,462
Oct 22, 20251,971.001,971.001,909.001,941.001,941.00-1.52%115,942
Oct 21, 20251,995.002,025.001,971.001,971.001,971.00-1.20%74,004
Oct 20, 20252,020.002,020.001,960.001,995.001,995.00-0.25%59,082
Oct 17, 20252,035.002,035.001,995.002,000.002,000.00-0.99%81,272
Oct 16, 20252,055.002,100.002,015.002,020.002,020.00-1.70%63,731
Oct 15, 20252,010.002,070.001,997.002,055.002,055.002.24%47,207
Oct 14, 20252,060.002,100.001,990.002,010.002,010.00-2.43%110,781
Oct 13, 20252,020.002,080.001,981.002,060.002,060.00-72,960
Oct 10, 20252,045.002,115.002,040.002,060.002,060.000.24%75,941
Oct 2, 20252,060.002,105.002,050.002,055.002,055.00-0.24%64,415
Oct 1, 20252,080.002,130.002,025.002,060.002,060.00-0.48%46,620
Sep 30, 20252,120.002,145.002,055.002,070.002,070.00-1.90%79,451
Sep 29, 20252,175.002,230.002,100.002,110.002,110.00-0.71%115,652
Sep 26, 20252,255.002,255.002,100.002,125.002,125.00-5.76%225,080
Sep 25, 20252,245.002,260.002,210.002,255.002,255.000.22%83,481
Sep 24, 20252,315.002,315.002,235.002,250.002,250.00-0.88%133,999
Sep 23, 20252,430.002,440.002,255.002,270.002,270.000.67%630,191
Sep 22, 20252,310.002,330.002,235.002,255.002,255.00-2.38%187,117
Sep 19, 20252,400.002,410.002,295.002,310.002,310.00-3.75%194,427
Sep 18, 20252,315.002,545.002,290.002,400.002,400.004.12%1,208,755
Sep 17, 20252,225.002,445.002,185.002,305.002,305.003.60%1,046,557
Sep 16, 20252,250.002,270.002,225.002,225.002,225.00-1.11%62,869
Sep 15, 20252,305.002,310.002,210.002,250.002,250.00-1.32%111,320
Sep 12, 20252,245.002,355.002,235.002,280.002,280.002.01%207,903
Sep 11, 20252,270.002,350.002,230.002,235.002,235.00-0.89%248,433
Sep 10, 20252,240.002,295.002,225.002,255.002,255.001.58%94,308
Sep 9, 20252,240.002,255.002,160.002,220.002,220.00-0.22%110,573
Sep 8, 20252,185.002,300.002,185.002,225.002,225.002.77%191,863
Sep 5, 20252,160.002,215.002,140.002,165.002,165.000.23%99,054
Sep 4, 20252,150.002,225.002,150.002,160.002,160.000.70%56,462
Sep 3, 20252,190.002,195.002,140.002,145.002,145.00-2.05%67,316
Sep 2, 20252,175.002,305.002,100.002,190.002,190.004.78%273,190
Sep 1, 20252,155.002,200.002,075.002,090.002,090.00-3.91%89,787
Aug 29, 20252,175.002,210.002,160.002,175.002,175.000.46%50,101
Aug 28, 20252,170.002,185.002,150.002,165.002,165.00-0.23%68,202
Aug 27, 20252,185.002,220.002,165.002,170.002,170.00-0.46%57,949
Aug 26, 20252,220.002,255.002,180.002,180.002,180.00-1.80%74,150
Aug 25, 20252,200.002,305.002,200.002,220.002,220.000.91%97,618
Aug 22, 20252,225.002,280.002,190.002,200.002,200.00-1.79%76,052
Aug 21, 20252,185.002,280.002,185.002,240.002,240.001.82%96,198
Aug 20, 20252,240.002,260.002,150.002,200.002,200.00-2.87%291,743
Aug 19, 20252,285.002,330.002,250.002,265.002,265.00-0.44%112,220
Aug 18, 20252,285.002,330.002,240.002,275.002,275.00-1.52%142,634
Aug 14, 20252,440.002,490.002,310.002,310.002,310.00-1.70%226,073
Aug 13, 20252,385.002,445.002,335.002,350.002,350.00-0.84%254,047
Aug 12, 20252,440.002,485.002,350.002,370.002,370.00-2.47%615,165
Aug 11, 20252,275.002,480.002,205.002,430.002,430.007.05%1,307,097
Aug 8, 20252,290.002,315.002,240.002,270.002,270.00-0.87%213,042
Aug 7, 20252,325.002,395.002,260.002,290.002,290.00-2.35%460,407
Aug 6, 20252,440.002,490.002,340.002,345.002,345.00-3.89%741,877
Aug 5, 20252,400.002,530.002,340.002,440.002,440.001.04%3,946,795
Aug 4, 20252,055.002,675.002,020.002,415.002,415.0017.23%11,429,990
Aug 1, 20252,145.002,190.002,055.002,060.002,060.00-3.96%97,386
Jul 31, 20252,105.002,155.002,085.002,145.002,145.001.90%51,517
Jul 30, 20252,120.002,170.002,100.002,105.002,105.00-0.71%64,010
Jul 29, 20252,110.002,145.002,065.002,120.002,120.000.47%79,881
Jul 28, 20252,095.002,145.002,060.002,110.002,110.000.72%41,341
Jul 25, 20252,070.002,200.002,040.002,095.002,095.000.96%152,319
Jul 24, 20252,090.002,120.002,020.002,075.002,075.00-0.72%57,894
Jul 23, 20252,165.002,165.002,070.002,090.002,090.00-3.46%91,896
Jul 22, 20252,150.002,190.002,100.002,165.002,165.00-0.23%125,142
Jul 21, 20252,190.002,195.002,135.002,170.002,170.00-0.91%60,718
Jul 18, 20252,255.002,295.002,185.002,190.002,190.00-1.79%114,653
Jul 17, 20252,205.002,350.002,185.002,230.002,230.00-150,113
Jul 16, 20252,240.002,250.002,195.002,230.002,230.00-0.22%88,785
Jul 15, 20252,250.002,255.002,190.002,235.002,235.00-0.45%76,368
Jul 14, 20252,260.002,285.002,200.002,245.002,245.00-0.66%87,440
Jul 11, 20252,240.002,285.002,215.002,260.002,260.000.89%86,946