Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 691.00 | 703.00 | 681.00 | 691.00 | 1,382.00 | 22,056 |
| 2023-09-27 | 710.00 | 719.00 | 690.00 | 691.00 | 1,382.00 | 46,944 |
| 2023-09-26 | 726.00 | 731.00 | 710.00 | 719.00 | 1,438.00 | 30,214 |
| 2023-09-25 | 710.00 | 759.00 | 701.00 | 716.00 | 1,432.00 | 65,383 |
| 2023-09-22 | 701.00 | 720.00 | 695.00 | 705.00 | 1,410.00 | 30,234 |
| 2023-09-21 | 708.00 | 708.00 | 699.00 | 699.00 | 1,398.00 | 23,524 |
| 2023-09-20 | 717.00 | 719.00 | 707.00 | 708.00 | 1,416.00 | 19,993 |
| 2023-09-19 | 715.00 | 720.00 | 715.00 | 716.00 | 1,432.00 | 11,878 |
| 2023-09-18 | 729.00 | 729.00 | 715.00 | 723.00 | 1,446.00 | 16,267 |
| 2023-09-15 | 717.00 | 728.00 | 717.00 | 721.00 | 1,442.00 | 12,002 |
| 2023-09-14 | 724.00 | 728.00 | 715.00 | 725.00 | 1,450.00 | 23,195 |
| 2023-09-13 | 735.00 | 735.00 | 722.00 | 724.00 | 1,448.00 | 26,872 |
| 2023-09-12 | 741.00 | 741.00 | 731.00 | 735.00 | 1,470.00 | 7,471 |
| 2023-09-11 | 740.00 | 744.00 | 730.00 | 734.00 | 1,468.00 | 22,512 |
| 2023-09-08 | 740.00 | 747.00 | 739.00 | 746.00 | 1,492.00 | 36,575 |
| 2023-09-07 | 748.00 | 757.00 | 740.00 | 747.00 | 1,494.00 | 15,043 |
| 2023-09-06 | 755.00 | 763.00 | 748.00 | 749.00 | 1,498.00 | 31,092 |
| 2023-09-05 | 756.00 | 766.00 | 756.00 | 757.00 | 1,514.00 | 16,130 |
| 2023-09-04 | 754.00 | 770.00 | 754.00 | 758.00 | 1,516.00 | 9,358 |
| 2023-09-01 | 758.00 | 766.00 | 755.00 | 758.00 | 1,516.00 | 17,446 |
| 2023-08-31 | 756.00 | 768.00 | 753.00 | 760.00 | 1,520.00 | 17,589 |
| 2023-08-30 | 744.00 | 755.00 | 738.00 | 751.00 | 1,502.00 | 14,148 |
| 2023-08-29 | 740.00 | 743.00 | 735.00 | 741.00 | 1,482.00 | 22,633 |
| 2023-08-28 | 737.00 | 744.00 | 735.00 | 740.00 | 1,480.00 | 22,142 |
| 2023-08-25 | 749.00 | 749.00 | 731.00 | 737.00 | 1,474.00 | 10,659 |
| 2023-08-24 | 738.00 | 750.00 | 737.00 | 740.00 | 1,480.00 | 9,992 |
| 2023-08-23 | 730.00 | 739.00 | 725.00 | 737.00 | 1,474.00 | 18,794 |
| 2023-08-22 | 738.00 | 748.00 | 723.00 | 734.00 | 1,468.00 | 23,044 |
| 2023-08-21 | 725.00 | 739.00 | 725.00 | 738.00 | 1,476.00 | 21,268 |
| 2023-08-18 | 738.00 | 738.00 | 721.00 | 725.00 | 1,450.00 | 19,965 |
| 2023-08-17 | 753.00 | 753.00 | 720.00 | 738.00 | 1,476.00 | 29,577 |
| 2023-08-16 | 780.00 | 790.00 | 750.00 | 752.00 | 1,504.00 | 64,654 |
| 2023-08-14 | 784.00 | 791.00 | 775.00 | 783.00 | 1,566.00 | 23,473 |
| 2023-08-11 | 783.00 | 790.00 | 770.00 | 785.00 | 1,570.00 | 10,441 |
| 2023-08-10 | 801.00 | 801.00 | 772.00 | 783.00 | 1,566.00 | 41,921 |
| 2023-08-09 | 808.00 | 808.00 | 770.00 | 793.00 | 1,586.00 | 37,644 |
| 2023-08-08 | 809.00 | 845.00 | 778.00 | 792.00 | 1,584.00 | 129,192 |
| 2023-08-07 | 809.00 | 820.00 | 788.00 | 820.00 | 1,640.00 | 66,358 |
| 2023-08-04 | 789.00 | 827.00 | 786.00 | 813.00 | 1,626.00 | 118,641 |
| 2023-08-03 | 741.00 | 845.00 | 724.00 | 807.00 | 1,614.00 | 354,126 |
| 2023-08-02 | 739.00 | 770.00 | 726.00 | 741.00 | 1,482.00 | 60,533 |
| 2023-08-01 | 735.00 | 736.00 | 722.00 | 725.00 | 1,450.00 | 18,293 |
| 2023-07-31 | 710.00 | 749.00 | 707.00 | 727.00 | 1,454.00 | 28,213 |
| 2023-07-28 | 729.00 | 739.00 | 693.00 | 710.00 | 1,420.00 | 41,421 |
| 2023-07-27 | 694.00 | 749.00 | 693.00 | 714.00 | 1,428.00 | 38,299 |
| 2023-07-26 | 750.00 | 750.00 | 676.00 | 694.00 | 1,388.00 | 153,242 |
| 2023-07-25 | 780.00 | 780.00 | 740.00 | 750.00 | 1,500.00 | 67,344 |
| 2023-07-24 | 799.00 | 799.00 | 773.00 | 774.00 | 1,548.00 | 77,006 |
| 2023-07-21 | 793.00 | 809.00 | 785.00 | 799.00 | 1,598.00 | 17,515 |
| 2023-07-20 | 794.00 | 797.00 | 784.00 | 793.00 | 1,586.00 | 27,643 |
| 2023-07-19 | 805.00 | 805.00 | 791.00 | 799.00 | 1,598.00 | 28,011 |
| 2023-07-18 | 815.00 | 815.00 | 801.00 | 805.00 | 1,610.00 | 40,916 |
| 2023-07-17 | 821.00 | 827.00 | 813.00 | 815.00 | 1,630.00 | 33,360 |
| 2023-07-14 | 829.00 | 829.00 | 817.00 | 821.00 | 1,642.00 | 15,411 |
| 2023-07-13 | 828.00 | 829.00 | 808.00 | 827.00 | 1,654.00 | 29,941 |
| 2023-07-12 | 816.00 | 827.00 | 816.00 | 819.00 | 1,638.00 | 15,704 |
| 2023-07-11 | 818.00 | 825.00 | 811.00 | 816.00 | 1,632.00 | 30,572 |
| 2023-07-10 | 836.00 | 836.00 | 818.00 | 818.00 | 1,636.00 | 46,446 |
| 2023-07-07 | 837.00 | 841.00 | 830.00 | 836.00 | 1,672.00 | 16,487 |
| 2023-07-06 | 849.00 | 849.00 | 830.00 | 837.00 | 1,674.00 | 46,388 |
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.