ESteem Co., Ltd. 458350
KRX · South Korea · Commercial Services
KRW 2,925.000.00 (0.00%)
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 2,925.00 | 0.00% | KRW 2,930.00 | KRW 2,940.00 | KRW 2,880.00 | 12.06K |
| 2026-10-01 | KRW 2,925.00 | +0.86% | KRW 2,905.00 | KRW 2,960.00 | KRW 2,880.00 | 22.50K |
| 2026-09-30 | KRW 2,900.00 | -2.03% | KRW 2,930.00 | KRW 2,935.00 | KRW 2,885.00 | 32.21K |
| 2026-09-29 | KRW 2,960.00 | -1.00% | KRW 2,915.00 | KRW 2,995.00 | KRW 2,915.00 |
| 22.39K |
| 2026-09-28 | KRW 2,990.00 | +1.01% | KRW 2,965.00 | KRW 3,090.00 | KRW 2,880.00 | 24.46K |
| 2026-09-23 | KRW 2,960.00 | -1.00% | KRW 2,995.00 | KRW 3,140.00 | KRW 2,955.00 | 25.28K |
| 2026-09-22 | KRW 2,990.00 | -0.99% | KRW 3,005.00 | KRW 3,075.00 | KRW 2,960.00 | 19.15K |
| 2026-09-21 | KRW 3,020.00 | +0.33% | KRW 3,010.00 | KRW 3,155.00 | KRW 3,000.00 | 10.22K |
| 2026-09-18 | KRW 3,010.00 | +1.52% | KRW 3,030.00 | KRW 3,125.00 | KRW 2,960.00 | 29.71K |
| 2026-09-17 | KRW 2,965.00 | -1.66% | KRW 3,010.00 | KRW 3,110.00 | KRW 2,965.00 | 32.97K |
| 2026-09-16 | KRW 3,015.00 | -0.82% | KRW 3,040.00 | KRW 3,095.00 | KRW 2,945.00 | 22.53K |
| 2026-09-15 | KRW 3,040.00 | -0.98% | KRW 2,980.00 | KRW 3,095.00 | KRW 2,980.00 | 14.74K |
| 2026-09-14 | KRW 3,070.00 | -2.23% | KRW 3,085.00 | KRW 3,200.00 | KRW 3,065.00 | 16.21K |
| 2026-09-11 | KRW 3,140.00 | +0.96% | KRW 3,110.00 | KRW 3,220.00 | KRW 3,060.00 | 23.56K |
| 2026-09-10 | KRW 3,110.00 | -0.64% | KRW 3,125.00 | KRW 3,215.00 | KRW 3,055.00 | 39.85K |
| 2026-09-09 | KRW 3,130.00 | -0.63% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,100.00 | 36.76K |
| 2026-09-08 | KRW 3,150.00 | -2.63% | KRW 3,315.00 | KRW 3,315.00 | KRW 3,120.00 | 53.33K |
| 2026-09-07 | KRW 3,235.00 | -2.85% | KRW 3,230.00 | KRW 3,300.00 | KRW 3,185.00 | 45.52K |
| 2026-09-04 | KRW 3,330.00 | -0.30% | KRW 3,350.00 | KRW 3,370.00 | KRW 3,250.00 | 18.40K |
| 2026-09-03 | KRW 3,340.00 | -3.75% | KRW 3,450.00 | KRW 3,530.00 | KRW 3,340.00 | 21.17K |
| 2026-09-02 | KRW 3,470.00 | +1.91% | KRW 3,405.00 | KRW 3,470.00 | KRW 3,365.00 | 10.53K |
| 2026-09-01 | KRW 3,405.00 | +0.15% | KRW 3,345.00 | KRW 3,550.00 | KRW 3,345.00 | 12.27K |
| 2026-08-31 | KRW 3,400.00 | -0.29% | KRW 3,405.00 | KRW 3,480.00 | KRW 3,315.00 | 15.26K |
| 2026-08-28 | KRW 3,410.00 | +0.29% | KRW 3,315.00 | KRW 3,450.00 | KRW 3,315.00 | 8.65K |
| 2026-08-27 | KRW 3,400.00 | -0.44% | KRW 3,415.00 | KRW 3,455.00 | KRW 3,375.00 | 6.80K |
| 2026-08-26 | KRW 3,415.00 | -1.30% | KRW 3,460.00 | KRW 3,505.00 | KRW 3,390.00 | 6.14K |
| 2026-08-25 | KRW 3,460.00 | -0.86% | KRW 3,425.00 | KRW 3,480.00 | KRW 3,315.00 | 7.58K |
| 2026-08-24 | KRW 3,490.00 | -2.51% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,425.00 | 9.58K |
| 2026-08-21 | KRW 3,580.00 | -1.38% | KRW 3,550.00 | KRW 3,700.00 | KRW 3,350.00 | 26.85K |
| 2026-08-20 | KRW 3,630.00 | -0.27% | KRW 3,560.00 | KRW 3,790.00 | KRW 3,560.00 | 3.68K |
| 2026-08-19 | KRW 3,640.00 | -0.95% | KRW 3,515.00 | KRW 3,785.00 | KRW 3,515.00 | 12.59K |
| 2026-08-18 | KRW 3,675.00 | -1.08% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,635.00 | 9.92K |
| 2026-08-14 | KRW 3,715.00 | -1.85% | KRW 3,785.00 | KRW 3,880.00 | KRW 3,680.00 | 19.70K |
| 2026-08-13 | KRW 3,785.00 | -0.66% | KRW 3,810.00 | KRW 3,920.00 | KRW 3,770.00 | 11.45K |
| 2026-08-12 | KRW 3,810.00 | +1.33% | KRW 3,760.00 | KRW 3,955.00 | KRW 3,760.00 | 25.79K |
| 2026-08-11 | KRW 3,760.00 | +0.40% | KRW 3,665.00 | KRW 3,820.00 | KRW 3,665.00 | 11.08K |
| 2026-08-10 | KRW 3,745.00 | +2.88% | KRW 3,640.00 | KRW 3,785.00 | KRW 3,590.00 | 9.45K |
| 2026-08-07 | KRW 3,640.00 | -0.68% | KRW 3,635.00 | KRW 3,800.00 | KRW 3,585.00 | 7.14K |
| 2026-08-06 | KRW 3,665.00 | +3.24% | KRW 3,490.00 | KRW 3,840.00 | KRW 3,490.00 | 23.69K |
| 2026-08-05 | KRW 3,550.00 | -1.11% | KRW 3,535.00 | KRW 3,675.00 | KRW 3,505.00 | 23.96K |
| 2026-08-04 | KRW 3,590.00 | +5.74% | KRW 3,360.00 | KRW 3,595.00 | KRW 3,360.00 | 14.88K |
| 2026-08-03 | KRW 3,395.00 | +0.74% | KRW 3,295.00 | KRW 3,505.00 | KRW 3,215.00 | 18.62K |
| 2026-07-31 | KRW 3,370.00 | +7.67% | KRW 3,115.00 | KRW 3,425.00 | KRW 3,115.00 | 26.63K |
| 2026-07-30 | KRW 3,130.00 | -3.40% | KRW 3,090.00 | KRW 3,370.00 | KRW 3,080.00 | 29.44K |
| 2026-07-29 | KRW 3,240.00 | -11.72% | KRW 3,575.00 | KRW 3,770.00 | KRW 3,125.00 | 41.81K |
| 2026-07-28 | KRW 3,670.00 | -8.82% | KRW 4,075.00 | KRW 4,075.00 | KRW 3,645.00 | 24.97K |
| 2026-07-27 | KRW 4,025.00 | -0.49% | KRW 4,045.00 | KRW 4,145.00 | KRW 3,990.00 | 17.30K |
| 2026-07-24 | KRW 4,045.00 | -1.94% | KRW 4,135.00 | KRW 4,135.00 | KRW 3,970.00 | 27.17K |
| 2026-07-23 | KRW 4,125.00 | +3.77% | KRW 3,870.00 | KRW 4,150.00 | KRW 3,870.00 | 15.94K |
| 2026-07-22 | KRW 3,975.00 | +1.27% | KRW 3,900.00 | KRW 4,070.00 | KRW 3,900.00 | 14.51K |
| 2026-07-21 | KRW 3,925.00 | +3.43% | KRW 3,650.00 | KRW 4,000.00 | KRW 3,650.00 | 16.49K |
| 2026-07-20 | KRW 3,795.00 | -3.07% | KRW 3,705.00 | KRW 3,880.00 | KRW 3,705.00 | 32.29K |
| 2026-07-16 | KRW 3,915.00 | -8.10% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,850.00 | 46.16K |
| 2026-07-15 | KRW 4,260.00 | +14.52% | KRW 3,740.00 | KRW 4,260.00 | KRW 3,740.00 | 46.73K |
| 2026-07-14 | KRW 3,720.00 | +2.90% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,525.00 | 41.85K |
| 2026-07-13 | KRW 3,615.00 | -5.74% | KRW 3,805.00 | KRW 4,030.00 | KRW 3,610.00 | 49.82K |
| 2026-07-10 | KRW 3,835.00 | +5.21% | KRW 3,535.00 | KRW 4,000.00 | KRW 3,535.00 | 65.00K |
| 2026-07-09 | KRW 3,645.00 | -8.53% | KRW 3,950.00 | KRW 4,285.00 | KRW 3,600.00 | 151.34K |
| 2026-07-08 | KRW 3,985.00 | -6.24% | KRW 4,250.00 | KRW 4,405.00 | KRW 3,985.00 | 75.72K |
| 2026-07-07 | KRW 4,250.00 | +0.12% | KRW 4,295.00 | KRW 4,490.00 | KRW 4,150.00 | 38.35K |
| 2026-07-06 | KRW 4,245.00 | -3.08% | KRW 4,390.00 | KRW 4,490.00 | KRW 4,105.00 | 49.66K |
| 2026-07-03 | KRW 4,380.00 | +10.61% | KRW 3,960.00 | KRW 4,400.00 | KRW 3,960.00 | 77.27K |
| 2026-07-02 | KRW 3,960.00 | -4.58% | KRW 4,150.00 | KRW 4,205.00 | KRW 3,960.00 | 43.83K |
| 2026-07-01 | KRW 4,150.00 | +4.14% | KRW 3,985.00 | KRW 4,225.00 | KRW 3,950.00 | 25.59K |
| 2026-06-30 | KRW 3,985.00 | +2.97% | KRW 3,835.00 | KRW 4,070.00 | KRW 3,795.00 | 44.90K |
| 2026-06-29 | KRW 3,870.00 | +7.95% | KRW 3,500.00 | KRW 3,945.00 | KRW 3,500.00 | 64.53K |
| 2026-06-26 | KRW 3,585.00 | -9.01% | KRW 3,905.00 | KRW 3,940.00 | KRW 3,555.00 | 55.89K |
| 2026-06-25 | KRW 3,940.00 | +1.94% | KRW 3,870.00 | KRW 4,170.00 | KRW 3,870.00 | 25.56K |
| 2026-06-24 | KRW 3,865.00 | +2.25% | KRW 3,750.00 | KRW 4,195.00 | KRW 3,720.00 | 129.54K |
| 2026-06-23 | KRW 3,780.00 | -14.09% | KRW 4,365.00 | KRW 4,395.00 | KRW 3,650.00 | 148.64K |
| 2026-06-22 | KRW 4,400.00 | -2.00% | KRW 4,410.00 | KRW 4,565.00 | KRW 4,305.00 | 25.50K |
| 2026-06-19 | KRW 4,490.00 | -2.71% | KRW 4,705.00 | KRW 4,705.00 | KRW 4,360.00 | 26.90K |
| 2026-06-18 | KRW 4,615.00 | -8.43% | KRW 5,060.00 | KRW 5,140.00 | KRW 4,615.00 | 31.20K |
| 2026-06-17 | KRW 5,040.00 | +0.20% | KRW 4,960.00 | KRW 5,090.00 | KRW 4,810.00 | 15.06K |
| 2026-06-16 | KRW 5,030.00 | +2.13% | KRW 5,110.00 | KRW 5,230.00 | KRW 4,940.00 | 32.40K |
| 2026-06-15 | KRW 4,925.00 | +1.34% | KRW 4,810.00 | KRW 5,060.00 | KRW 4,800.00 | 44.18K |
| 2026-06-12 | KRW 4,860.00 | +5.42% | KRW 4,740.00 | KRW 4,950.00 | KRW 4,615.00 | 63.64K |
| 2026-06-11 | KRW 4,610.00 | +1.21% | KRW 4,400.00 | KRW 4,610.00 | KRW 4,375.00 | 36.23K |
| 2026-06-10 | KRW 4,555.00 | -3.50% | KRW 4,540.00 | KRW 4,770.00 | KRW 4,475.00 | 49.19K |
| 2026-06-09 | KRW 4,720.00 | +2.61% | KRW 4,515.00 | KRW 4,875.00 | KRW 4,500.00 | 75.58K |
| 2026-06-08 | KRW 4,600.00 | -15.13% | KRW 4,700.00 | KRW 4,760.00 | KRW 4,350.00 | 196.96K |
| 2026-06-05 | KRW 5,420.00 | -3.04% | KRW 5,590.00 | KRW 5,830.00 | KRW 5,280.00 | 38.96K |
| 2026-06-04 | KRW 5,590.00 | +1.08% | KRW 5,530.00 | KRW 5,680.00 | KRW 5,350.00 | 16.48K |
| 2026-06-02 | KRW 5,530.00 | -2.81% | KRW 5,590.00 | KRW 5,720.00 | KRW 5,200.00 | 40.84K |
| 2026-06-01 | KRW 5,690.00 | -5.01% | KRW 5,990.00 | KRW 6,000.00 | KRW 5,560.00 | 44.67K |
| 2026-05-29 | KRW 5,990.00 | -4.92% | KRW 6,350.00 | KRW 6,370.00 | KRW 5,900.00 | 35.21K |
| 2026-05-28 | KRW 6,300.00 | -1.10% | KRW 6,460.00 | KRW 6,460.00 | KRW 5,980.00 | 56.29K |
| 2026-05-27 | KRW 6,370.00 | -4.93% | KRW 6,700.00 | KRW 6,850.00 | KRW 6,250.00 | 86.94K |
| 2026-05-26 | KRW 6,700.00 | -0.30% | KRW 6,860.00 | KRW 6,980.00 | KRW 6,640.00 | 30.34K |
| 2026-05-22 | KRW 6,720.00 | +2.13% | KRW 6,560.00 | KRW 7,070.00 | KRW 6,560.00 | 48.61K |