ESTaid Corp. (KOSDAQ:239340)
South Korea
· Delayed Price · Currency is KRW 1,491.00
-36.00 (-2.36%)
At close: Apr 28, 2026
ESTaid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,499.00 | 1,505.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.27% | 18,721 |
| Apr 28, 2026 | 1,527.00 | 1,546.00 | 1,470.00 | 1,491.00 | 1,491.00 | -2.36% | 22,587 |
| Apr 27, 2026 | 1,530.00 | 1,570.00 | 1,510.00 | 1,527.00 | 1,527.00 | 0.13% | 36,594 |
| Apr 24, 2026 | 1,541.00 | 1,541.00 | 1,512.00 | 1,525.00 | 1,525.00 | 0.07% | 29,637 |
| Apr 23, 2026 | 1,555.00 | 1,555.00 | 1,510.00 | 1,524.00 | 1,524.00 | -0.07% | 15,963 |
| Apr 22, 2026 | 1,514.00 | 1,574.00 | 1,506.00 | 1,525.00 | 1,525.00 | -3.30% | 86,048 |
| Apr 21, 2026 | 1,559.00 | 1,589.00 | 1,559.00 | 1,577.00 | 1,577.00 | 0.25% | 32,572 |
| Apr 20, 2026 | 1,534.00 | 1,587.00 | 1,518.00 | 1,573.00 | 1,573.00 | 2.54% | 33,485 |
| Apr 17, 2026 | 1,610.00 | 1,610.00 | 1,471.00 | 1,534.00 | 1,534.00 | -3.46% | 97,355 |
| Apr 16, 2026 | 1,599.00 | 1,629.00 | 1,561.00 | 1,589.00 | 1,589.00 | 2.12% | 102,697 |
| Apr 15, 2026 | 1,533.00 | 1,579.00 | 1,504.00 | 1,556.00 | 1,556.00 | 1.90% | 50,639 |
| Apr 14, 2026 | 1,521.00 | 1,550.00 | 1,487.00 | 1,527.00 | 1,527.00 | 1.26% | 35,967 |
| Apr 13, 2026 | 1,459.00 | 1,595.00 | 1,444.00 | 1,508.00 | 1,508.00 | 3.36% | 93,110 |
| Apr 10, 2026 | 1,429.00 | 1,485.00 | 1,397.00 | 1,459.00 | 1,459.00 | 2.10% | 35,964 |
| Apr 9, 2026 | 1,446.00 | 1,446.00 | 1,397.00 | 1,429.00 | 1,429.00 | -1.18% | 10,981 |
| Apr 8, 2026 | 1,429.00 | 1,490.00 | 1,414.00 | 1,446.00 | 1,446.00 | 2.77% | 25,822 |
| Apr 7, 2026 | 1,359.00 | 1,480.00 | 1,359.00 | 1,407.00 | 1,407.00 | 3.53% | 46,547 |
| Apr 6, 2026 | 1,363.00 | 1,400.00 | 1,321.00 | 1,359.00 | 1,359.00 | -0.29% | 17,751 |
| Apr 3, 2026 | 1,321.00 | 1,400.00 | 1,321.00 | 1,363.00 | 1,363.00 | 3.34% | 17,511 |
| Apr 2, 2026 | 1,395.00 | 1,400.00 | 1,312.00 | 1,319.00 | 1,319.00 | -5.04% | 18,101 |
| Apr 1, 2026 | 1,378.00 | 1,400.00 | 1,300.00 | 1,389.00 | 1,389.00 | 6.85% | 26,090 |
| Mar 31, 2026 | 1,397.00 | 1,450.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.94% | 33,560 |
| Mar 30, 2026 | 1,420.00 | 1,426.00 | 1,360.00 | 1,397.00 | 1,397.00 | -1.62% | 7,793 |
| Mar 27, 2026 | 1,408.00 | 1,427.00 | 1,365.00 | 1,420.00 | 1,420.00 | 0.85% | 15,501 |
| Mar 26, 2026 | 1,427.00 | 1,460.00 | 1,385.00 | 1,408.00 | 1,408.00 | -1.33% | 14,638 |
| Mar 25, 2026 | 1,397.00 | 1,449.00 | 1,392.00 | 1,427.00 | 1,427.00 | 2.51% | 16,628 |
| Mar 24, 2026 | 1,390.00 | 1,457.00 | 1,380.00 | 1,392.00 | 1,392.00 | 0.36% | 21,404 |
| Mar 23, 2026 | 1,451.00 | 1,462.00 | 1,387.00 | 1,387.00 | 1,387.00 | -4.41% | 34,321 |
| Mar 20, 2026 | 1,466.00 | 1,466.00 | 1,427.00 | 1,451.00 | 1,451.00 | -1.76% | 26,721 |
| Mar 19, 2026 | 1,476.00 | 1,492.00 | 1,430.00 | 1,477.00 | 1,477.00 | - | 38,926 |
| Mar 18, 2026 | 1,406.00 | 1,487.00 | 1,406.00 | 1,477.00 | 1,477.00 | 5.12% | 39,512 |
| Mar 17, 2026 | 1,431.00 | 1,491.00 | 1,403.00 | 1,405.00 | 1,405.00 | -1.54% | 14,525 |
| Mar 16, 2026 | 1,467.00 | 1,610.00 | 1,373.00 | 1,427.00 | 1,427.00 | -1.25% | 136,558 |
| Mar 13, 2026 | 1,364.00 | 1,463.00 | 1,338.00 | 1,445.00 | 1,445.00 | 5.94% | 70,622 |
| Mar 12, 2026 | 1,378.00 | 1,398.00 | 1,313.00 | 1,364.00 | 1,364.00 | -1.02% | 27,708 |
| Mar 11, 2026 | 1,302.00 | 1,401.00 | 1,302.00 | 1,378.00 | 1,378.00 | 4.79% | 45,641 |
| Mar 10, 2026 | 1,277.00 | 1,370.00 | 1,277.00 | 1,315.00 | 1,315.00 | 4.37% | 16,306 |
| 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 |