Stock listing
KRX:458350 ESteem Co., Ltd. (에스팀) 주가
Follow ESteem Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:458350
₩3,000.00 KRW -595.00 (-16.6%)
Close on Oct 30, 2026
- Day range
- ₩2,990.00 – ₩3,540.00 KRWOct 30, 2026
- Volume
- 243,794 sharesOct 30, 2026
- Market cap
- ₩25.38B KRWAt the close on Oct 30, 2026 · price × 8.46M shares outstanding
- Traded on an average day
- ₩1.33B KRWMedian day 22,159 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:458350 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,000.00 | -595.00 | -16.6% | ₩3,480.00 | ₩3,540.00 | ₩2,990.00 | 243,794 | |
| ₩3,595.00 | -310.00 | -7.9% | ₩3,920.00 | ₩3,940.00 | ₩3,530.00 | 260,919 | |
| ₩3,905.00 | -160.00 | -3.9% | ₩4,020.00 | ₩4,150.00 | ₩3,900.00 | 303,493 | |
| ₩4,065.00 | -270.00 | -6.2% | ₩4,240.00 | ₩4,545.00 | ₩4,065.00 | 1,007,594 | |
| ₩4,335.00 | +555.00 | +14.7% | ₩3,745.00 | ₩4,665.00 | ₩3,695.00 | 6,294,415 | |
| ₩3,780.00 | -410.00 | -9.8% | ₩4,120.00 | ₩4,190.00 | ₩3,780.00 | 514,652 | |
| ₩4,190.00 | -70.00 | -1.6% | ₩4,380.00 | ₩4,425.00 | ₩4,030.00 | 1,055,284 | |
| ₩4,260.00 | +465.00 | +12.3% | ₩4,000.00 | ₩4,600.00 | ₩3,565.00 | 8,107,850 | |
| ₩3,795.00 | +875.00 | +30.0% | ₩2,930.00 | ₩3,795.00 | ₩2,925.00 | 1,000,650 | |
| ₩2,920.00 | +130.00 | +4.7% | ₩2,795.00 | ₩3,195.00 | ₩2,710.00 | 149,932 | |
| ₩2,790.00 | +60.00 | +2.2% | ₩2,730.00 | ₩2,875.00 | ₩2,720.00 | 11,934 | |
| ₩2,730.00 | -135.00 | -4.7% | ₩2,720.00 | ₩2,955.00 | ₩2,700.00 | 24,693 | |
| ₩2,865.00 | +40.00 | +1.4% | ₩2,770.00 | ₩2,940.00 | ₩2,770.00 | 9,223 | |
| ₩2,825.00 | -90.00 | -3.1% | ₩2,890.00 | ₩2,895.00 | ₩2,770.00 | 27,606 | |
| ₩2,915.00 | -130.00 | -4.3% | ₩3,000.00 | ₩3,060.00 | ₩2,895.00 | 16,532 | |
| ₩3,045.00 | +45.00 | +1.5% | ₩3,110.00 | ₩3,110.00 | ₩2,945.00 | 18,394 | |
| ₩3,000.00 | -70.00 | -2.3% | ₩3,100.00 | ₩3,100.00 | ₩2,985.00 | 12,647 | |
| ₩3,070.00 | +145.00 | +5.0% | ₩2,940.00 | ₩3,090.00 | ₩2,925.00 | 21,925 | |
| ₩2,925.00 | 0.00 | 0.0% | ₩2,930.00 | ₩2,940.00 | ₩2,880.00 | 12,064 | |
| ₩2,925.00 | +25.00 | +0.9% | ₩2,905.00 | ₩2,960.00 | ₩2,880.00 | 22,503 | |
| ₩2,900.00 | -60.00 | -2.0% | ₩2,930.00 | ₩2,935.00 | ₩2,885.00 | 32,210 | |
| ₩2,960.00 | -30.00 | -1.0% | ₩2,915.00 | ₩2,995.00 | ₩2,915.00 | 22,393 | |
| ₩2,990.00 | +30.00 | +1.0% | ₩2,965.00 | ₩3,090.00 | ₩2,880.00 | 24,455 | |
| ₩2,960.00 | -30.00 | -1.0% | ₩2,995.00 | ₩3,140.00 | ₩2,955.00 | 25,281 | |
| ₩2,990.00 | -30.00 | -1.0% | ₩3,005.00 | ₩3,075.00 | ₩2,960.00 | 19,151 | |
| ₩3,020.00 | +10.00 | +0.3% | ₩3,010.00 | ₩3,155.00 | ₩3,000.00 | 10,221 | |
| ₩3,010.00 | +45.00 | +1.5% | ₩3,030.00 | ₩3,125.00 | ₩2,960.00 | 29,713 | |
| ₩2,965.00 | -50.00 | -1.7% | ₩3,010.00 | ₩3,110.00 | ₩2,965.00 | 32,965 | |
| ₩3,015.00 | -25.00 | -0.8% | ₩3,040.00 | ₩3,095.00 | ₩2,945.00 | 22,531 | |
| ₩3,040.00 | -30.00 | -1.0% | ₩2,980.00 | ₩3,095.00 | ₩2,980.00 | 14,737 | |
| ₩3,070.00 | -70.00 | -2.2% | ₩3,085.00 | ₩3,200.00 | ₩3,065.00 | 16,206 | |
| ₩3,140.00 | +30.00 | +1.0% | ₩3,110.00 | ₩3,220.00 | ₩3,060.00 | 23,560 | |
| ₩3,110.00 | -20.00 | -0.6% | ₩3,125.00 | ₩3,215.00 | ₩3,055.00 | 39,848 | |
| ₩3,130.00 | -20.00 | -0.6% | ₩3,150.00 | ₩3,200.00 | ₩3,100.00 | 36,761 | |
| ₩3,150.00 | -85.00 | -2.6% | ₩3,315.00 | ₩3,315.00 | ₩3,120.00 | 53,325 | |
| ₩3,235.00 | -95.00 | -2.9% | ₩3,230.00 | ₩3,300.00 | ₩3,185.00 | 45,519 | |
| ₩3,330.00 | -10.00 | -0.3% | ₩3,350.00 | ₩3,370.00 | ₩3,250.00 | 18,401 | |
| ₩3,340.00 | -130.00 | -3.7% | ₩3,450.00 | ₩3,530.00 | ₩3,340.00 | 21,171 | |
| ₩3,470.00 | +65.00 | +1.9% | ₩3,405.00 | ₩3,470.00 | ₩3,365.00 | 10,534 | |
| ₩3,405.00 | +5.00 | +0.1% | ₩3,345.00 | ₩3,550.00 | ₩3,345.00 | 12,265 | |
| ₩3,400.00 | -10.00 | -0.3% | ₩3,405.00 | ₩3,480.00 | ₩3,315.00 | 15,259 | |
| ₩3,410.00 | +10.00 | +0.3% | ₩3,315.00 | ₩3,450.00 | ₩3,315.00 | 8,647 | |
| ₩3,400.00 | -15.00 | -0.4% | ₩3,415.00 | ₩3,455.00 | ₩3,375.00 | 6,800 | |
| ₩3,415.00 | -45.00 | -1.3% | ₩3,460.00 | ₩3,505.00 | ₩3,390.00 | 6,138 | |
| ₩3,460.00 | -30.00 | -0.9% | ₩3,425.00 | ₩3,480.00 | ₩3,315.00 | 7,584 | |
| ₩3,490.00 | -90.00 | -2.5% | ₩3,500.00 | ₩3,580.00 | ₩3,425.00 | 9,578 | |
| ₩3,580.00 | -50.00 | -1.4% | ₩3,550.00 | ₩3,700.00 | ₩3,350.00 | 26,845 | |
| ₩3,630.00 | -10.00 | -0.3% | ₩3,560.00 | ₩3,790.00 | ₩3,560.00 | 3,683 | |
| ₩3,640.00 | -35.00 | -1.0% | ₩3,515.00 | ₩3,785.00 | ₩3,515.00 | 12,589 | |
| ₩3,675.00 | -40.00 | -1.1% | ₩3,795.00 | ₩3,800.00 | ₩3,635.00 | 9,921 | |
| ₩3,715.00 | -70.00 | -1.8% | ₩3,785.00 | ₩3,880.00 | ₩3,680.00 | 19,700 | |
| ₩3,785.00 | -25.00 | -0.7% | ₩3,810.00 | ₩3,920.00 | ₩3,770.00 | 11,452 | |
| ₩3,810.00 | +50.00 | +1.3% | ₩3,760.00 | ₩3,955.00 | ₩3,760.00 | 25,793 | |
| ₩3,760.00 | +15.00 | +0.4% | ₩3,665.00 | ₩3,820.00 | ₩3,665.00 | 11,076 | |
| ₩3,745.00 | +105.00 | +2.9% | ₩3,640.00 | ₩3,785.00 | ₩3,590.00 | 9,446 | |
| ₩3,640.00 | -25.00 | -0.7% | ₩3,635.00 | ₩3,800.00 | ₩3,585.00 | 7,139 | |
| ₩3,665.00 | +115.00 | +3.2% | ₩3,490.00 | ₩3,840.00 | ₩3,490.00 | 23,690 | |
| ₩3,550.00 | -40.00 | -1.1% | ₩3,535.00 | ₩3,675.00 | ₩3,505.00 | 23,964 | |
| ₩3,590.00 | +195.00 | +5.7% | ₩3,360.00 | ₩3,595.00 | ₩3,360.00 | 14,883 | |
| ₩3,395.00 | +25.00 | +0.7% | ₩3,295.00 | ₩3,505.00 | ₩3,215.00 | 18,615 | |
| ₩3,370.00 | +240.00 | +7.7% | ₩3,115.00 | ₩3,425.00 | ₩3,115.00 | 26,632 | |
| ₩3,130.00 | -110.00 | -3.4% | ₩3,090.00 | ₩3,370.00 | ₩3,080.00 | 29,442 |
- Ticker
- KRX:458350
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Decks
Investor Presentation (June 2025)
Investor deck · 39 slides · Jun 18, 2025
Investor Presentation (March 2025)
Investor deck · 39 slides · Mar 5, 2025
Investor Presentation (July 2024)
Investor deck · 39 slides · Jul 23, 2024
Investor Presentation (May 2024)
Investor deck · 39 slides · May 23, 2024
ESteem Co., Ltd. on 6ix
- Decks
- 6 decks · latest Jun 18, 2025
Log in to ask 6ix AI your own questions about ESteem Co., Ltd.