Stock listing
KRX:047560 ESTsoft Corp. (이스트소프트) 주가
Follow ESTsoft Corp. into a list and get an email when it puts out news.
Share price · KRX:047560
₩6,090.00 KRW -110.00 (-1.8%)
Close on Oct 30, 2026
- Day range
- ₩6,000.00 – ₩6,290.00 KRWOct 30, 2026
- Volume
- 31,834 sharesOct 30, 2026
- Market cap
- ₩57.16B KRWAt the close on Oct 30, 2026 · price × 9.39M shares outstanding
- 52-week range
- ₩6,000.00 – ₩23,350.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩344.1M KRWMedian day 32,156 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:047560 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,090.00 | -110.00 | -1.8% | ₩6,150.00 | ₩6,290.00 | ₩6,000.00 | 31,834 | |
| ₩6,200.00 | -460.00 | -6.9% | ₩6,600.00 | ₩6,650.00 | ₩6,200.00 | 57,113 | |
| ₩6,660.00 | +20.00 | +0.3% | ₩6,800.00 | ₩8,000.00 | ₩6,610.00 | 233,777 | |
| ₩6,640.00 | +280.00 | +4.4% | ₩6,600.00 | ₩6,760.00 | ₩6,540.00 | 21,430 | |
| ₩6,360.00 | -180.00 | -2.8% | ₩6,380.00 | ₩6,660.00 | ₩6,360.00 | 14,870 | |
| ₩6,540.00 | -340.00 | -4.9% | ₩6,850.00 | ₩6,850.00 | ₩6,500.00 | 33,346 | |
| ₩6,880.00 | -30.00 | -0.4% | ₩7,200.00 | ₩7,200.00 | ₩6,750.00 | 48,930 | |
| ₩6,910.00 | -160.00 | -2.3% | ₩7,120.00 | ₩7,300.00 | ₩6,880.00 | 29,595 | |
| ₩7,070.00 | -150.00 | -2.1% | ₩7,220.00 | ₩7,500.00 | ₩7,070.00 | 36,858 | |
| ₩7,220.00 | +150.00 | +2.1% | ₩6,860.00 | ₩7,700.00 | ₩6,860.00 | 68,490 | |
| ₩7,070.00 | +280.00 | +4.1% | ₩6,840.00 | ₩7,350.00 | ₩6,800.00 | 46,864 | |
| ₩6,790.00 | -490.00 | -6.7% | ₩6,950.00 | ₩7,000.00 | ₩6,610.00 | 53,878 | |
| ₩7,280.00 | +130.00 | +1.8% | ₩7,250.00 | ₩7,570.00 | ₩7,240.00 | 36,623 | |
| ₩7,150.00 | 0.00 | 0.0% | ₩6,940.00 | ₩7,220.00 | ₩6,790.00 | 46,831 | |
| ₩7,150.00 | -480.00 | -6.3% | ₩7,700.00 | ₩7,710.00 | ₩7,110.00 | 41,176 | |
| ₩7,630.00 | -380.00 | -4.7% | ₩8,050.00 | ₩8,050.00 | ₩7,590.00 | 27,205 | |
| ₩8,010.00 | -390.00 | -4.6% | ₩8,390.00 | ₩8,390.00 | ₩7,950.00 | 34,233 | |
| ₩8,400.00 | +630.00 | +8.1% | ₩8,190.00 | ₩8,750.00 | ₩7,960.00 | 141,524 | |
| ₩7,770.00 | +210.00 | +2.8% | ₩7,670.00 | ₩7,840.00 | ₩7,580.00 | 31,611 | |
| ₩7,560.00 | +50.00 | +0.7% | ₩7,530.00 | ₩7,590.00 | ₩7,350.00 | 17,915 | |
| ₩7,510.00 | -90.00 | -1.2% | ₩7,530.00 | ₩7,770.00 | ₩7,400.00 | 17,765 | |
| ₩7,600.00 | +40.00 | +0.5% | ₩7,790.00 | ₩7,790.00 | ₩7,460.00 | 20,839 | |
| ₩7,560.00 | +100.00 | +1.3% | ₩7,590.00 | ₩7,820.00 | ₩7,370.00 | 34,053 | |
| ₩7,460.00 | -140.00 | -1.8% | ₩7,660.00 | ₩7,780.00 | ₩7,440.00 | 24,112 | |
| ₩7,600.00 | +110.00 | +1.5% | ₩7,580.00 | ₩7,800.00 | ₩7,570.00 | 24,869 | |
| ₩7,490.00 | -360.00 | -4.6% | ₩7,860.00 | ₩7,980.00 | ₩7,450.00 | 35,999 | |
| ₩7,850.00 | +140.00 | +1.8% | ₩7,760.00 | ₩7,950.00 | ₩7,650.00 | 26,303 | |
| ₩7,710.00 | -10.00 | -0.1% | ₩7,730.00 | ₩7,880.00 | ₩7,580.00 | 22,221 | |
| ₩7,720.00 | -80.00 | -1.0% | ₩7,760.00 | ₩7,930.00 | ₩7,500.00 | 32,478 | |
| ₩7,800.00 | 0.00 | 0.0% | ₩7,850.00 | ₩8,350.00 | ₩7,740.00 | 111,881 | |
| ₩7,800.00 | -30.00 | -0.4% | ₩7,550.00 | ₩8,090.00 | ₩7,540.00 | 43,044 | |
| ₩7,830.00 | 0.00 | 0.0% | ₩7,850.00 | ₩8,280.00 | ₩7,380.00 | 70,566 | |
| ₩7,830.00 | +20.00 | +0.3% | ₩7,810.00 | ₩7,860.00 | ₩7,670.00 | 13,908 | |
| ₩7,810.00 | +70.00 | +0.9% | ₩7,780.00 | ₩8,000.00 | ₩7,620.00 | 10,808 | |
| ₩7,740.00 | +110.00 | +1.4% | ₩7,750.00 | ₩7,960.00 | ₩7,630.00 | 24,572 | |
| ₩7,630.00 | +360.00 | +5.0% | ₩7,290.00 | ₩7,710.00 | ₩7,290.00 | 20,962 | |
| ₩7,270.00 | +120.00 | +1.7% | ₩7,360.00 | ₩7,440.00 | ₩7,190.00 | 36,476 | |
| ₩7,150.00 | -210.00 | -2.9% | ₩7,360.00 | ₩7,470.00 | ₩7,130.00 | 45,837 | |
| ₩7,360.00 | -300.00 | -3.9% | ₩7,590.00 | ₩7,590.00 | ₩7,320.00 | 18,149 | |
| ₩7,660.00 | -250.00 | -3.2% | ₩7,910.00 | ₩7,910.00 | ₩7,610.00 | 19,695 | |
| ₩7,910.00 | -210.00 | -2.6% | ₩8,010.00 | ₩8,050.00 | ₩7,430.00 | 60,320 | |
| ₩8,120.00 | +460.00 | +6.0% | ₩7,660.00 | ₩8,650.00 | ₩7,660.00 | 207,992 | |
| ₩7,660.00 | +40.00 | +0.5% | ₩7,750.00 | ₩7,900.00 | ₩7,600.00 | 31,751 | |
| ₩7,620.00 | +140.00 | +1.9% | ₩7,480.00 | ₩7,690.00 | ₩7,380.00 | 14,469 | |
| ₩7,480.00 | +30.00 | +0.4% | ₩7,450.00 | ₩7,570.00 | ₩7,110.00 | 18,359 | |
| ₩7,450.00 | -140.00 | -1.8% | ₩7,540.00 | ₩7,580.00 | ₩7,360.00 | 13,797 | |
| ₩7,590.00 | -120.00 | -1.6% | ₩7,480.00 | ₩7,700.00 | ₩7,300.00 | 18,171 | |
| ₩7,710.00 | +380.00 | +5.2% | ₩7,280.00 | ₩8,000.00 | ₩7,280.00 | 39,793 | |
| ₩7,330.00 | -350.00 | -4.6% | ₩7,500.00 | ₩7,640.00 | ₩7,250.00 | 22,415 | |
| ₩7,680.00 | -540.00 | -6.6% | ₩8,220.00 | ₩8,570.00 | ₩7,600.00 | 53,457 | |
| ₩8,220.00 | +80.00 | +1.0% | ₩8,340.00 | ₩8,340.00 | ₩8,020.00 | 25,780 | |
| ₩8,140.00 | -170.00 | -2.0% | ₩8,320.00 | ₩8,430.00 | ₩8,070.00 | 29,912 | |
| ₩8,310.00 | -300.00 | -3.5% | ₩8,530.00 | ₩8,680.00 | ₩8,310.00 | 26,273 | |
| ₩8,610.00 | +30.00 | +0.3% | ₩8,700.00 | ₩8,790.00 | ₩8,500.00 | 18,813 | |
| ₩8,580.00 | +290.00 | +3.5% | ₩8,300.00 | ₩8,680.00 | ₩8,290.00 | 27,614 | |
| ₩8,290.00 | -280.00 | -3.3% | ₩8,520.00 | ₩8,690.00 | ₩8,260.00 | 28,550 | |
| ₩8,570.00 | 0.00 | 0.0% | ₩8,550.00 | ₩8,660.00 | ₩8,370.00 | 38,209 | |
| ₩8,570.00 | -150.00 | -1.7% | ₩8,900.00 | ₩9,010.00 | ₩8,550.00 | 69,476 | |
| ₩8,720.00 | +570.00 | +7.0% | ₩8,950.00 | ₩9,840.00 | ₩8,360.00 | 203,104 | |
| ₩8,150.00 | +480.00 | +6.3% | ₩7,590.00 | ₩8,330.00 | ₩7,500.00 | 41,972 | |
| ₩7,670.00 | +650.00 | +9.3% | ₩7,110.00 | ₩7,760.00 | ₩7,020.00 | 38,368 | |
| ₩7,020.00 | -20.00 | -0.3% | ₩6,920.00 | ₩7,280.00 | ₩6,850.00 | 59,080 |
- Ticker
- KRX:047560
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Feb 12, 2026
Estsoft Signs MoU With Ntt And Nihon Kotsu To Deploy Ai Human Services In Japanese Taxis
Latest news
Estsoft Signs MoU With Ntt And Nihon Kotsu To Deploy Ai Human Services In Japanese Taxis
Feb 12, 2026
Closed ₩16,720 (-2.7%) on Feb 13, 2026
Estsoft Q3 Operating Loss 4.5 Billion Won
Nov 11, 2025
Closed ₩19,800 (-2.5%) on Nov 12, 2025
ESTsoft Corp. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 12, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about ESTsoft Corp.