ESTaid Corp. (KOSDAQ:239340)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 2,060.00 | 2,105.00 | 2,050.00 | 2,055.00 | 2,055.00 | -0.24% | 64,415 |
| Oct 1, 2025 | 2,080.00 | 2,130.00 | 2,025.00 | 2,060.00 | 2,060.00 | -0.48% | 46,620 |
| Sep 30, 2025 | 2,120.00 | 2,145.00 | 2,055.00 | 2,070.00 | 2,070.00 | -1.90% | 79,451 |
| Sep 29, 2025 | 2,175.00 | 2,230.00 | 2,100.00 | 2,110.00 | 2,110.00 | -0.71% | 115,652 |
| Sep 26, 2025 | 2,255.00 | 2,255.00 | 2,100.00 | 2,125.00 | 2,125.00 | -5.76% | 225,080 |
| Sep 25, 2025 | 2,245.00 | 2,260.00 | 2,210.00 | 2,255.00 | 2,255.00 | 0.22% | 83,481 |
| Sep 24, 2025 | 2,315.00 | 2,315.00 | 2,235.00 | 2,250.00 | 2,250.00 | -0.88% | 133,999 |
| Sep 23, 2025 | 2,430.00 | 2,440.00 | 2,255.00 | 2,270.00 | 2,270.00 | 0.67% | 630,191 |
| Sep 22, 2025 | 2,310.00 | 2,330.00 | 2,235.00 | 2,255.00 | 2,255.00 | -2.38% | 187,117 |