Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 855.00 | 861.00 | 841.00 | 849.00 | 1,698.00 | 12,429 |
| 2023-07-04 | 861.00 | 874.00 | 851.00 | 855.00 | 1,710.00 | 18,870 |
| 2023-07-03 | 841.00 | 874.00 | 840.00 | 864.00 | 1,728.00 | 26,099 |
| 2023-06-30 | 838.00 | 841.00 | 825.00 | 839.00 | 1,678.00 | 23,492 |
| 2023-06-29 | 845.00 | 851.00 | 835.00 | 838.00 | 1,676.00 | 30,991 |
| 2023-06-28 | 861.00 | 861.00 | 848.00 | 852.00 | 1,704.00 | 51,053 |
| 2023-06-27 | 865.00 | 866.00 | 855.00 | 862.00 | 1,724.00 | 19,426 |
| 2023-06-26 | 872.00 | 872.00 | 852.00 | 865.00 | 1,730.00 | 22,652 |
| 2023-06-23 | 884.00 | 884.00 | 870.00 | 872.00 | 1,744.00 | 46,494 |
| 2023-06-22 | 891.00 | 892.00 | 880.00 | 881.00 | 1,762.00 | 37,481 |
| 2023-06-21 | 892.00 | 905.00 | 887.00 | 891.00 | 1,782.00 | 40,518 |
| 2023-06-20 | 906.00 | 910.00 | 893.00 | 893.00 | 1,786.00 | 47,332 |
| 2023-06-19 | 901.00 | 921.00 | 900.00 | 909.00 | 1,818.00 | 183,845 |
| 2023-06-16 | 855.00 | 893.00 | 855.00 | 890.00 | 1,780.00 | 75,948 |
| 2023-06-15 | 863.00 | 871.00 | 846.00 | 855.00 | 1,710.00 | 69,985 |
| 2023-06-14 | 888.00 | 891.00 | 860.00 | 863.00 | 1,726.00 | 102,141 |
| 2023-06-13 | 899.00 | 900.00 | 886.00 | 888.00 | 1,776.00 | 80,676 |
| 2023-06-12 | 903.00 | 907.00 | 897.00 | 899.00 | 1,798.00 | 18,545 |
| 2023-06-09 | 910.00 | 910.00 | 895.00 | 901.00 | 1,802.00 | 29,814 |
| 2023-06-08 | 914.00 | 914.00 | 900.00 | 906.00 | 1,812.00 | 27,977 |
| 2023-06-07 | 911.00 | 912.00 | 902.00 | 911.00 | 1,822.00 | 42,137 |
| 2023-06-05 | 908.00 | 910.00 | 903.00 | 909.00 | 1,818.00 | 34,851 |
| 2023-06-02 | 905.00 | 905.00 | 895.00 | 904.00 | 1,808.00 | 29,715 |
| 2023-06-01 | 912.00 | 912.00 | 896.00 | 902.00 | 1,804.00 | 44,633 |
| 2023-05-31 | 910.00 | 920.00 | 902.00 | 906.00 | 1,812.00 | 30,619 |
| 2023-05-30 | 917.00 | 917.00 | 897.00 | 907.00 | 1,814.00 | 85,308 |
| 2023-05-26 | 930.00 | 930.00 | 897.00 | 902.00 | 1,804.00 | 141,435 |
| 2023-05-25 | 956.00 | 956.00 | 928.00 | 928.00 | 1,856.00 | 119,254 |
| 2023-05-24 | 960.00 | 960.00 | 952.00 | 957.00 | 1,914.00 | 29,256 |
| 2023-05-23 | 960.00 | 969.00 | 960.00 | 966.00 | 1,932.00 | 28,541 |
| 2023-05-22 | 940.00 | 962.00 | 940.00 | 960.00 | 1,920.00 | 21,061 |
| 2023-05-19 | 952.00 | 955.00 | 946.00 | 949.00 | 1,898.00 | 34,537 |
| 2023-05-18 | 976.00 | 976.00 | 940.00 | 948.00 | 1,896.00 | 84,958 |
| 2023-05-17 | 935.00 | 975.00 | 934.00 | 967.00 | 1,934.00 | 125,980 |
| 2023-05-16 | 1,002.00 | 1,012.00 | 902.00 | 924.00 | 1,848.00 | 277,049 |
| 2023-05-15 | 1,032.00 | 1,032.00 | 999.00 | 1,007.00 | 2,014.00 | 137,875 |
| 2023-05-12 | 1,057.00 | 1,057.00 | 1,024.00 | 1,030.00 | 2,060.00 | 58,226 |
| 2023-05-11 | 1,041.00 | 1,053.00 | 1,034.00 | 1,046.00 | 2,092.00 | 40,595 |
| 2023-05-10 | 1,020.00 | 1,055.00 | 1,016.00 | 1,041.00 | 2,082.00 | 197,264 |
| 2023-05-09 | 1,024.00 | 1,024.00 | 1,014.00 | 1,020.00 | 2,040.00 | 38,317 |
| 2023-05-08 | 1,014.00 | 1,024.00 | 1,014.00 | 1,021.00 | 2,042.00 | 32,917 |
| 2023-05-04 | 1,016.00 | 1,025.00 | 1,009.00 | 1,014.00 | 2,028.00 | 35,191 |
| 2023-05-03 | 1,003.00 | 1,024.00 | 1,000.00 | 1,021.00 | 2,042.00 | 70,589 |
| 2023-05-02 | 997.00 | 1,015.00 | 997.00 | 1,003.00 | 2,006.00 | 36,559 |
| 2023-04-28 | 1,008.00 | 1,009.00 | 998.00 | 1,008.00 | 2,016.00 | 54,186 |
| 2023-04-27 | 1,012.00 | 1,012.00 | 997.00 | 1,005.00 | 2,010.00 | 31,589 |
| 2023-04-26 | 1,009.00 | 1,013.00 | 994.00 | 1,005.00 | 2,010.00 | 41,119 |
| 2023-04-25 | 1,015.00 | 1,017.00 | 1,002.00 | 1,009.00 | 2,018.00 | 34,351 |
| 2023-04-24 | 1,003.00 | 1,017.00 | 1,003.00 | 1,012.00 | 2,024.00 | 43,313 |
| 2023-04-21 | 1,019.00 | 1,019.00 | 1,000.00 | 1,003.00 | 2,006.00 | 44,273 |
| 2023-04-20 | 1,015.00 | 1,030.00 | 1,005.00 | 1,010.00 | 2,020.00 | 85,594 |
| 2023-04-19 | 1,004.00 | 1,015.00 | 1,003.00 | 1,012.00 | 2,024.00 | 51,024 |
| 2023-04-18 | 1,007.00 | 1,009.00 | 1,000.00 | 1,004.00 | 2,008.00 | 36,308 |
| 2023-04-17 | 1,012.00 | 1,012.00 | 998.00 | 1,007.00 | 2,014.00 | 53,156 |
| 2023-04-14 | 1,007.00 | 1,010.00 | 1,000.00 | 1,003.00 | 2,006.00 | 47,564 |
| 2023-04-13 | 1,008.00 | 1,011.00 | 1,000.00 | 1,006.00 | 2,012.00 | 41,287 |
| 2023-04-12 | 995.00 | 1,010.00 | 994.00 | 1,005.00 | 2,010.00 | 69,843 |
| 2023-04-11 | 1,004.00 | 1,004.00 | 987.00 | 994.00 | 1,988.00 | 41,565 |
| 2023-04-10 | 1,020.00 | 1,020.00 | 993.00 | 1,003.00 | 2,006.00 | 38,498 |
| 2023-04-07 | 1,018.00 | 1,018.00 | 1,008.00 | 1,012.00 | 2,024.00 | 38,618 |
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.