Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 740.00 | 741.00 | 730.00 | 737.00 | 1,474.00 | 12,103 |
| 2023-12-28 | 739.00 | 741.00 | 730.00 | 740.00 | 1,480.00 | 16,023 |
| 2023-12-27 | 738.00 | 743.00 | 733.00 | 739.00 | 1,478.00 | 10,079 |
| 2023-12-26 | 734.00 | 741.00 | 726.00 | 738.00 | 1,476.00 | 10,291 |
| 2023-12-22 | 733.00 | 739.00 | 725.00 | 739.00 | 1,478.00 | 12,737 |
| 2023-12-21 | 725.00 | 733.00 | 723.00 | 730.00 | 1,460.00 | 12,166 |
| 2023-12-20 | 698.00 | 727.00 | 698.00 | 725.00 | 1,450.00 | 31,230 |
| 2023-12-19 | 707.00 | 712.00 | 705.00 | 709.00 | 1,418.00 | 32,592 |
| 2023-12-18 | 692.00 | 708.00 | 685.00 | 707.00 | 1,414.00 | 19,800 |
| 2023-12-15 | 681.00 | 692.00 | 680.00 | 692.00 | 1,384.00 | 16,553 |
| 2023-12-14 | 685.00 | 686.00 | 677.00 | 681.00 | 1,362.00 | 4,712 |
| 2023-12-13 | 687.00 | 688.00 | 675.00 | 678.00 | 1,356.00 | 9,640 |
| 2023-12-12 | 677.00 | 689.00 | 677.00 | 682.00 | 1,364.00 | 16,891 |
| 2023-12-11 | 671.00 | 678.00 | 668.00 | 677.00 | 1,354.00 | 18,936 |
| 2023-12-08 | 669.00 | 671.00 | 661.00 | 661.00 | 1,322.00 | 5,398 |
| 2023-12-07 | 660.00 | 675.00 | 660.00 | 669.00 | 1,338.00 | 12,846 |
| 2023-12-06 | 667.00 | 672.00 | 658.00 | 658.00 | 1,316.00 | 13,820 |
| 2023-12-05 | 670.00 | 673.00 | 657.00 | 666.00 | 1,332.00 | 52,508 |
| 2023-12-04 | 662.00 | 662.00 | 651.00 | 661.00 | 1,322.00 | 44,620 |
| 2023-12-01 | 662.00 | 671.00 | 660.00 | 665.00 | 1,330.00 | 24,162 |
| 2023-11-30 | 673.00 | 673.00 | 664.00 | 670.00 | 1,340.00 | 21,655 |
| 2023-11-29 | 674.00 | 675.00 | 663.00 | 671.00 | 1,342.00 | 17,292 |
| 2023-11-28 | 662.00 | 673.00 | 662.00 | 671.00 | 1,342.00 | 11,688 |
| 2023-11-27 | 673.00 | 673.00 | 660.00 | 673.00 | 1,346.00 | 22,221 |
| 2023-11-24 | 667.00 | 678.00 | 667.00 | 674.00 | 1,348.00 | 14,026 |
| 2023-11-23 | 668.00 | 699.00 | 663.00 | 672.00 | 1,344.00 | 61,031 |
| 2023-11-22 | 665.00 | 676.00 | 660.00 | 663.00 | 1,326.00 | 56,608 |
| 2023-11-21 | 700.00 | 824.00 | 654.00 | 662.00 | 1,324.00 | 931,858 |
| 2023-11-20 | 688.00 | 700.00 | 684.00 | 699.00 | 1,398.00 | 13,870 |
| 2023-11-17 | 695.00 | 698.00 | 690.00 | 695.00 | 1,390.00 | 4,218 |
| 2023-11-16 | 692.00 | 699.00 | 689.00 | 695.00 | 1,390.00 | 9,162 |
| 2023-11-15 | 680.00 | 697.00 | 680.00 | 689.00 | 1,378.00 | 11,721 |
| 2023-11-14 | 690.00 | 690.00 | 679.00 | 685.00 | 1,370.00 | 14,537 |
| 2023-11-13 | 696.00 | 696.00 | 680.00 | 684.00 | 1,368.00 | 7,238 |
| 2023-11-10 | 696.00 | 696.00 | 684.00 | 694.00 | 1,388.00 | 4,936 |
| 2023-11-09 | 694.00 | 695.00 | 685.00 | 694.00 | 1,388.00 | 7,390 |
| 2023-11-08 | 687.00 | 694.00 | 681.00 | 694.00 | 1,388.00 | 18,322 |
| 2023-11-07 | 676.00 | 686.00 | 673.00 | 686.00 | 1,372.00 | 15,879 |
| 2023-11-06 | 654.00 | 676.00 | 654.00 | 675.00 | 1,350.00 | 10,649 |
| 2023-11-03 | 636.00 | 654.00 | 633.00 | 653.00 | 1,306.00 | 22,704 |
| 2023-11-02 | 626.00 | 640.00 | 626.00 | 633.00 | 1,266.00 | 13,715 |
| 2023-11-01 | 619.00 | 628.00 | 609.00 | 626.00 | 1,252.00 | 7,589 |
| 2023-10-31 | 620.00 | 627.00 | 608.00 | 619.00 | 1,238.00 | 19,936 |
| 2023-10-30 | 614.00 | 619.00 | 604.00 | 617.00 | 1,234.00 | 14,329 |
| 2023-10-27 | 616.00 | 626.00 | 604.00 | 614.00 | 1,228.00 | 24,013 |
| 2023-10-26 | 611.00 | 618.00 | 604.00 | 612.00 | 1,224.00 | 14,982 |
| 2023-10-25 | 626.00 | 634.00 | 611.00 | 614.00 | 1,228.00 | 26,359 |
| 2023-10-24 | 619.00 | 630.00 | 616.00 | 621.00 | 1,242.00 | 16,536 |
| 2023-10-23 | 623.00 | 623.00 | 614.00 | 619.00 | 1,238.00 | 8,037 |
| 2023-10-20 | 644.00 | 644.00 | 613.00 | 618.00 | 1,236.00 | 40,163 |
| 2023-10-19 | 653.00 | 653.00 | 640.00 | 641.00 | 1,282.00 | 38,060 |
| 2023-10-18 | 657.00 | 666.00 | 646.00 | 652.00 | 1,304.00 | 56,371 |
| 2023-10-17 | 675.00 | 675.00 | 661.00 | 667.00 | 1,334.00 | 35,145 |
| 2023-10-16 | 666.00 | 682.00 | 662.00 | 672.00 | 1,344.00 | 19,650 |
| 2023-10-13 | 678.00 | 682.00 | 666.00 | 671.00 | 1,342.00 | 21,885 |
| 2023-10-12 | 683.00 | 685.00 | 675.00 | 676.00 | 1,352.00 | 39,431 |
| 2023-10-11 | 691.00 | 692.00 | 682.00 | 683.00 | 1,366.00 | 25,390 |
| 2023-10-10 | 701.00 | 701.00 | 685.00 | 691.00 | 1,382.00 | 31,014 |
| 2023-10-06 | 699.00 | 700.00 | 693.00 | 699.00 | 1,398.00 | 9,052 |
| 2023-10-05 | 691.00 | 700.00 | 680.00 | 693.00 | 1,386.00 | 20,818 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.