ESTsoft Corp. 047560
KRX · South Korea · Technology Services
KRW 7,770.00+210.00 (+2.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,770.00 | +2.78% | KRW 7,670.00 | KRW 7,840.00 | KRW 7,580.00 | 31.61K |
| 2026-10-01 | KRW 7,560.00 | +0.67% | KRW 7,530.00 | KRW 7,590.00 | KRW 7,350.00 | 17.92K |
| 2026-09-30 | KRW 7,510.00 | -1.18% | KRW 7,530.00 | KRW 7,770.00 | KRW 7,400.00 | 17.77K |
| 2026-09-29 | KRW 7,600.00 | +0.53% | KRW 7,790.00 | KRW 7,790.00 | KRW 7,460.00 |
| 20.84K |
| 2026-09-28 | KRW 7,560.00 | +1.34% | KRW 7,590.00 | KRW 7,820.00 | KRW 7,370.00 | 34.05K |
| 2026-09-23 | KRW 7,460.00 | -1.84% | KRW 7,660.00 | KRW 7,780.00 | KRW 7,440.00 | 24.11K |
| 2026-09-22 | KRW 7,600.00 | +1.47% | KRW 7,580.00 | KRW 7,800.00 | KRW 7,570.00 | 24.87K |
| 2026-09-21 | KRW 7,490.00 | -4.59% | KRW 7,860.00 | KRW 7,980.00 | KRW 7,450.00 | 36.00K |
| 2026-09-18 | KRW 7,850.00 | +1.82% | KRW 7,760.00 | KRW 7,950.00 | KRW 7,650.00 | 26.30K |
| 2026-09-17 | KRW 7,710.00 | -0.13% | KRW 7,730.00 | KRW 7,880.00 | KRW 7,580.00 | 22.22K |
| 2026-09-16 | KRW 7,720.00 | -1.03% | KRW 7,760.00 | KRW 7,930.00 | KRW 7,500.00 | 32.48K |
| 2026-09-15 | KRW 7,800.00 | 0.00% | KRW 7,850.00 | KRW 8,350.00 | KRW 7,740.00 | 115.10K |
| 2026-09-14 | KRW 7,800.00 | -0.38% | KRW 7,550.00 | KRW 8,090.00 | KRW 7,540.00 | 43.04K |
| 2026-09-11 | KRW 7,830.00 | 0.00% | KRW 7,850.00 | KRW 8,280.00 | KRW 7,380.00 | 70.57K |
| 2026-09-10 | KRW 7,830.00 | +0.26% | KRW 7,810.00 | KRW 7,860.00 | KRW 7,670.00 | 13.91K |
| 2026-09-09 | KRW 7,810.00 | +0.90% | KRW 7,780.00 | KRW 8,000.00 | KRW 7,620.00 | 10.81K |
| 2026-09-08 | KRW 7,740.00 | +1.44% | KRW 7,750.00 | KRW 7,960.00 | KRW 7,630.00 | 24.57K |
| 2026-09-07 | KRW 7,630.00 | +4.95% | KRW 7,290.00 | KRW 7,710.00 | KRW 7,290.00 | 20.96K |
| 2026-09-04 | KRW 7,270.00 | +1.68% | KRW 7,360.00 | KRW 7,440.00 | KRW 7,190.00 | 36.48K |
| 2026-09-03 | KRW 7,150.00 | -2.85% | KRW 7,360.00 | KRW 7,470.00 | KRW 7,130.00 | 45.84K |
| 2026-09-02 | KRW 7,360.00 | -3.92% | KRW 7,590.00 | KRW 7,590.00 | KRW 7,320.00 | 18.15K |
| 2026-09-01 | KRW 7,660.00 | -3.16% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,610.00 | 19.70K |
| 2026-08-31 | KRW 7,910.00 | -2.59% | KRW 8,010.00 | KRW 8,050.00 | KRW 7,430.00 | 60.32K |
| 2026-08-28 | KRW 8,120.00 | +6.01% | KRW 7,660.00 | KRW 8,650.00 | KRW 7,660.00 | 207.99K |
| 2026-08-27 | KRW 7,660.00 | +0.52% | KRW 7,750.00 | KRW 7,900.00 | KRW 7,600.00 | 31.75K |
| 2026-08-26 | KRW 7,620.00 | +1.87% | KRW 7,480.00 | KRW 7,690.00 | KRW 7,380.00 | 14.47K |
| 2026-08-25 | KRW 7,480.00 | +0.40% | KRW 7,450.00 | KRW 7,570.00 | KRW 7,110.00 | 18.36K |
| 2026-08-24 | KRW 7,450.00 | -1.84% | KRW 7,540.00 | KRW 7,580.00 | KRW 7,360.00 | 13.80K |
| 2026-08-21 | KRW 7,590.00 | -1.56% | KRW 7,480.00 | KRW 7,700.00 | KRW 7,300.00 | 18.17K |
| 2026-08-20 | KRW 7,710.00 | +5.18% | KRW 7,280.00 | KRW 8,000.00 | KRW 7,280.00 | 39.79K |
| 2026-08-19 | KRW 7,330.00 | -4.56% | KRW 7,500.00 | KRW 7,640.00 | KRW 7,250.00 | 22.42K |
| 2026-08-18 | KRW 7,680.00 | -6.57% | KRW 8,220.00 | KRW 8,570.00 | KRW 7,600.00 | 53.46K |
| 2026-08-14 | KRW 8,220.00 | +0.98% | KRW 8,340.00 | KRW 8,340.00 | KRW 8,020.00 | 25.78K |
| 2026-08-13 | KRW 8,140.00 | -2.05% | KRW 8,320.00 | KRW 8,430.00 | KRW 8,070.00 | 29.91K |
| 2026-08-12 | KRW 8,310.00 | -3.48% | KRW 8,530.00 | KRW 8,680.00 | KRW 8,310.00 | 26.27K |
| 2026-08-11 | KRW 8,610.00 | +0.35% | KRW 8,700.00 | KRW 8,790.00 | KRW 8,500.00 | 18.81K |
| 2026-08-10 | KRW 8,580.00 | +3.50% | KRW 8,300.00 | KRW 8,680.00 | KRW 8,290.00 | 27.61K |
| 2026-08-07 | KRW 8,290.00 | -3.27% | KRW 8,520.00 | KRW 8,690.00 | KRW 8,260.00 | 28.55K |
| 2026-08-06 | KRW 8,570.00 | 0.00% | KRW 8,550.00 | KRW 8,660.00 | KRW 8,370.00 | 38.21K |
| 2026-08-05 | KRW 8,570.00 | -1.72% | KRW 8,900.00 | KRW 9,010.00 | KRW 8,550.00 | 69.48K |
| 2026-08-04 | KRW 8,720.00 | +6.99% | KRW 8,950.00 | KRW 9,840.00 | KRW 8,360.00 | 203.10K |
| 2026-08-03 | KRW 8,150.00 | +6.26% | KRW 7,590.00 | KRW 8,330.00 | KRW 7,500.00 | 41.97K |
| 2026-07-31 | KRW 7,670.00 | +9.26% | KRW 7,110.00 | KRW 7,760.00 | KRW 7,020.00 | 38.37K |
| 2026-07-30 | KRW 7,020.00 | -0.28% | KRW 6,920.00 | KRW 7,280.00 | KRW 6,850.00 | 59.08K |
| 2026-07-29 | KRW 7,040.00 | -7.73% | KRW 7,630.00 | KRW 7,880.00 | KRW 6,800.00 | 72.30K |
| 2026-07-28 | KRW 7,630.00 | -3.54% | KRW 7,860.00 | KRW 8,380.00 | KRW 7,100.00 | 47.76K |
| 2026-07-27 | KRW 7,910.00 | +2.33% | KRW 8,300.00 | KRW 8,480.00 | KRW 7,910.00 | 64.00K |
| 2026-07-24 | KRW 7,730.00 | -5.15% | KRW 7,990.00 | KRW 8,090.00 | KRW 7,640.00 | 23.17K |
| 2026-07-23 | KRW 8,150.00 | +8.67% | KRW 7,510.00 | KRW 8,260.00 | KRW 7,510.00 | 64.44K |
| 2026-07-22 | KRW 7,500.00 | +1.35% | KRW 7,400.00 | KRW 7,790.00 | KRW 7,400.00 | 21.77K |
| 2026-07-21 | KRW 7,400.00 | +1.93% | KRW 7,270.00 | KRW 7,520.00 | KRW 7,110.00 | 22.03K |
| 2026-07-20 | KRW 7,260.00 | -6.92% | KRW 7,720.00 | KRW 7,830.00 | KRW 7,210.00 | 39.35K |
| 2026-07-16 | KRW 7,800.00 | -2.01% | KRW 8,470.00 | KRW 8,470.00 | KRW 7,740.00 | 54.90K |
| 2026-07-15 | KRW 7,960.00 | +6.28% | KRW 7,500.00 | KRW 8,000.00 | KRW 7,500.00 | 33.55K |
| 2026-07-14 | KRW 7,490.00 | -2.35% | KRW 7,670.00 | KRW 7,870.00 | KRW 7,200.00 | 42.38K |
| 2026-07-13 | KRW 7,670.00 | -5.54% | KRW 8,300.00 | KRW 8,360.00 | KRW 7,580.00 | 31.72K |
| 2026-07-10 | KRW 8,120.00 | +7.41% | KRW 7,510.00 | KRW 8,340.00 | KRW 7,510.00 | 37.47K |
| 2026-07-09 | KRW 7,560.00 | -1.31% | KRW 7,600.00 | KRW 7,860.00 | KRW 7,440.00 | 32.27K |
| 2026-07-08 | KRW 7,660.00 | -4.49% | KRW 8,020.00 | KRW 8,200.00 | KRW 7,630.00 | 36.46K |
| 2026-07-07 | KRW 8,020.00 | +1.39% | KRW 7,840.00 | KRW 8,140.00 | KRW 7,630.00 | 45.01K |
| 2026-07-06 | KRW 7,910.00 | -0.38% | KRW 7,940.00 | KRW 8,080.00 | KRW 7,500.00 | 30.76K |
| 2026-07-03 | KRW 7,940.00 | +4.20% | KRW 7,510.00 | KRW 7,990.00 | KRW 7,410.00 | 42.47K |
| 2026-07-02 | KRW 7,620.00 | -7.07% | KRW 8,200.00 | KRW 8,200.00 | KRW 7,600.00 | 61.82K |
| 2026-07-01 | KRW 8,200.00 | +6.77% | KRW 8,110.00 | KRW 8,290.00 | KRW 7,730.00 | 54.35K |
| 2026-06-30 | KRW 7,680.00 | -5.88% | KRW 8,160.00 | KRW 8,160.00 | KRW 7,670.00 | 36.02K |
| 2026-06-29 | KRW 8,160.00 | +14.29% | KRW 7,140.00 | KRW 8,170.00 | KRW 7,140.00 | 72.35K |
| 2026-06-26 | KRW 7,140.00 | -1.52% | KRW 7,200.00 | KRW 7,310.00 | KRW 6,900.00 | 101.39K |
| 2026-06-25 | KRW 7,250.00 | -2.29% | KRW 7,400.00 | KRW 7,760.00 | KRW 7,200.00 | 101.71K |
| 2026-06-24 | KRW 7,420.00 | -2.37% | KRW 7,660.00 | KRW 7,730.00 | KRW 7,320.00 | 40.16K |
| 2026-06-23 | KRW 7,600.00 | -5.35% | KRW 7,940.00 | KRW 8,200.00 | KRW 7,580.00 | 82.64K |
| 2026-06-22 | KRW 8,030.00 | -4.18% | KRW 8,380.00 | KRW 8,500.00 | KRW 7,950.00 | 81.95K |
| 2026-06-19 | KRW 8,380.00 | -3.68% | KRW 8,780.00 | KRW 8,850.00 | KRW 8,160.00 | 76.29K |
| 2026-06-18 | KRW 8,700.00 | -7.35% | KRW 9,380.00 | KRW 9,390.00 | KRW 8,650.00 | 102.52K |
| 2026-06-17 | KRW 9,390.00 | +1.95% | KRW 9,120.00 | KRW 9,570.00 | KRW 8,890.00 | 87.11K |
| 2026-06-16 | KRW 9,210.00 | -1.81% | KRW 9,390.00 | KRW 9,640.00 | KRW 9,110.00 | 91.36K |
| 2026-06-15 | KRW 9,380.00 | -1.16% | KRW 9,600.00 | KRW 10,030.00 | KRW 9,100.00 | 165.92K |
| 2026-06-12 | KRW 9,490.00 | -4.91% | KRW 10,090.00 | KRW 10,420.00 | KRW 9,350.00 | 319.54K |
| 2026-06-11 | KRW 9,980.00 | +1.11% | KRW 9,850.00 | KRW 10,050.00 | KRW 9,550.00 | 35.67K |
| 2026-06-10 | KRW 9,870.00 | -2.37% | KRW 9,610.00 | KRW 10,310.00 | KRW 9,570.00 | 55 |
| 2026-06-09 | KRW 10,110.00 | +1.40% | KRW 9,970.00 | KRW 10,390.00 | KRW 9,970.00 | 52.49K |
| 2026-06-08 | KRW 9,970.00 | -7.86% | KRW 10,670.00 | KRW 10,820.00 | KRW 9,890.00 | 76.75K |
| 2026-06-05 | KRW 10,820.00 | -1.90% | KRW 10,840.00 | KRW 10,970.00 | KRW 10,510.00 | 59.76K |
| 2026-06-04 | KRW 11,030.00 | -3.25% | KRW 10,730.00 | KRW 11,300.00 | KRW 10,730.00 | 70.83K |
| 2026-06-02 | KRW 11,400.00 | -1.89% | KRW 11,620.00 | KRW 11,970.00 | KRW 11,020.00 | 63.11K |
| 2026-06-01 | KRW 11,620.00 | +0.52% | KRW 11,560.00 | KRW 12,380.00 | KRW 11,000.00 | 102.99K |
| 2026-05-29 | KRW 11,560.00 | +0.70% | KRW 12,090.00 | KRW 12,830.00 | KRW 11,310.00 | 114.97K |
| 2026-05-28 | KRW 11,480.00 | -1.80% | KRW 11,700.00 | KRW 11,950.00 | KRW 10,940.00 | 71.68K |
| 2026-05-27 | KRW 11,690.00 | -4.96% | KRW 12,300.00 | KRW 12,540.00 | KRW 11,680.00 | 68.14K |
| 2026-05-26 | KRW 12,300.00 | -2.84% | KRW 12,680.00 | KRW 13,150.00 | KRW 11,850.00 | 68.31K |
| 2026-05-22 | KRW 12,660.00 | +8.21% | KRW 11,620.00 | KRW 12,680.00 | KRW 11,620.00 | 53.07K |