Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 1,017.00 | 1,026.00 | 1,010.00 | 1,018.00 | 2,036.00 | 62,108 |
| 2023-04-05 | 1,017.00 | 1,027.00 | 1,016.00 | 1,024.00 | 2,048.00 | 62,238 |
| 2023-04-04 | 1,017.00 | 1,024.00 | 1,009.00 | 1,020.00 | 2,040.00 | 47,920 |
| 2023-04-03 | 996.00 | 1,026.00 | 996.00 | 1,022.00 | 2,044.00 | 148,826 |
| 2023-03-31 | 999.00 | 1,005.00 | 983.00 | 998.00 | 1,996.00 | 79,171 |
| 2023-03-30 | 982.00 | 1,006.00 | 982.00 | 1,003.00 | 2,006.00 | 141,788 |
| 2023-03-29 | 970.00 | 982.00 | 967.00 | 982.00 | 1,964.00 | 55,185 |
| 2023-03-28 | 953.00 | 966.00 | 953.00 | 965.00 | 1,930.00 | 36,376 |
| 2023-03-27 | 956.00 | 957.00 | 949.00 | 957.00 | 1,914.00 | 26,778 |
| 2023-03-24 | 964.00 | 964.00 | 951.00 | 959.00 | 1,918.00 | 20,469 |
| 2023-03-23 | 958.00 | 961.00 | 952.00 | 958.00 | 1,916.00 | 24,508 |
| 2023-03-22 | 969.00 | 969.00 | 952.00 | 958.00 | 1,916.00 | 41,051 |
| 2023-03-21 | 969.00 | 969.00 | 959.00 | 962.00 | 1,924.00 | 29,568 |
| 2023-03-20 | 953.00 | 969.00 | 953.00 | 963.00 | 1,926.00 | 38,492 |
| 2023-03-17 | 945.00 | 960.00 | 945.00 | 959.00 | 1,918.00 | 30,029 |
| 2023-03-16 | 939.00 | 954.00 | 935.00 | 947.00 | 1,894.00 | 34,313 |
| 2023-03-15 | 931.00 | 954.00 | 931.00 | 954.00 | 1,908.00 | 68,103 |
| 2023-03-14 | 954.00 | 954.00 | 920.00 | 930.00 | 1,860.00 | 76,125 |
| 2023-03-13 | 958.00 | 959.00 | 924.00 | 956.00 | 1,912.00 | 113,252 |
| 2023-03-10 | 971.00 | 985.00 | 964.00 | 970.00 | 1,940.00 | 95,650 |
| 2023-03-09 | 959.00 | 980.00 | 959.00 | 975.00 | 1,950.00 | 122,070 |
| 2023-03-08 | 962.00 | 966.00 | 954.00 | 963.00 | 1,926.00 | 60,832 |
| 2023-03-07 | 933.00 | 963.00 | 928.00 | 961.00 | 1,922.00 | 107,538 |
| 2023-03-06 | 933.00 | 937.00 | 929.00 | 933.00 | 1,866.00 | 81,105 |
| 2023-03-03 | 930.00 | 939.00 | 927.00 | 937.00 | 1,874.00 | 87,746 |
| 2023-03-02 | 940.00 | 945.00 | 925.00 | 939.00 | 1,878.00 | 36,817 |
| 2023-02-28 | 929.00 | 946.00 | 926.00 | 936.00 | 1,872.00 | 31,667 |
| 2023-02-27 | 933.00 | 940.00 | 928.00 | 937.00 | 1,874.00 | 48,196 |
| 2023-02-24 | 924.00 | 945.00 | 922.00 | 937.00 | 1,874.00 | 66,811 |
| 2023-02-23 | 944.00 | 944.00 | 912.00 | 923.00 | 1,846.00 | 265,125 |
| 2023-02-22 | 969.00 | 1,190.00 | 927.00 | 944.00 | 1,888.00 | 2,541,228 |
| 2023-02-21 | 973.00 | 973.00 | 957.00 | 969.00 | 1,938.00 | 44,393 |
| 2023-02-20 | 979.00 | 980.00 | 965.00 | 973.00 | 1,946.00 | 39,939 |
| 2023-02-17 | 976.00 | 979.00 | 965.00 | 978.00 | 1,956.00 | 21,120 |
| 2023-02-16 | 973.00 | 982.00 | 967.00 | 971.00 | 1,942.00 | 42,252 |
| 2023-02-15 | 1,000.00 | 1,000.00 | 973.00 | 973.00 | 1,946.00 | 48,288 |
| 2023-02-14 | 1,000.00 | 1,000.00 | 992.00 | 997.00 | 1,994.00 | 22,895 |
| 2023-02-13 | 1,000.00 | 1,010.00 | 991.00 | 998.00 | 1,996.00 | 19,619 |
| 2023-02-10 | 996.00 | 1,000.00 | 992.00 | 994.00 | 1,988.00 | 37,192 |
| 2023-02-09 | 1,007.00 | 1,007.00 | 993.00 | 1,000.00 | 2,000.00 | 18,791 |
| 2023-02-08 | 1,008.00 | 1,008.00 | 999.00 | 1,005.00 | 2,010.00 | 30,816 |
| 2023-02-07 | 1,000.00 | 1,010.00 | 991.00 | 1,008.00 | 2,016.00 | 70,270 |
| 2023-02-06 | 997.00 | 1,004.00 | 986.00 | 1,000.00 | 2,000.00 | 58,264 |
| 2023-02-03 | 991.00 | 1,000.00 | 988.00 | 997.00 | 1,994.00 | 36,859 |
| 2023-02-02 | 973.00 | 999.00 | 971.00 | 996.00 | 1,992.00 | 80,099 |
| 2023-02-01 | 968.00 | 973.00 | 965.00 | 973.00 | 1,946.00 | 8,513 |
| 2023-01-31 | 959.00 | 965.00 | 959.00 | 965.00 | 1,930.00 | 17,373 |
| 2023-01-30 | 964.00 | 968.00 | 958.00 | 965.00 | 1,930.00 | 28,536 |
| 2023-01-27 | 967.00 | 970.00 | 959.00 | 965.00 | 1,930.00 | 28,152 |
| 2023-01-26 | 960.00 | 970.00 | 957.00 | 967.00 | 1,934.00 | 40,149 |
| 2023-01-25 | 975.00 | 977.00 | 958.00 | 963.00 | 1,926.00 | 139,415 |
| 2023-01-20 | 975.00 | 976.00 | 966.00 | 975.00 | 1,950.00 | 30,577 |
| 2023-01-19 | 955.00 | 976.00 | 955.00 | 974.00 | 1,948.00 | 109,331 |
| 2023-01-18 | 959.00 | 975.00 | 953.00 | 961.00 | 1,922.00 | 63,952 |
| 2023-01-17 | 950.00 | 957.00 | 940.00 | 955.00 | 1,910.00 | 58,627 |
| 2023-01-16 | 934.00 | 958.00 | 929.00 | 949.00 | 1,898.00 | 46,365 |
| 2023-01-13 | 935.00 | 935.00 | 924.00 | 931.00 | 1,862.00 | 35,200 |
| 2023-01-12 | 932.00 | 934.00 | 923.00 | 934.00 | 1,868.00 | 20,807 |
| 2023-01-11 | 920.00 | 953.00 | 919.00 | 932.00 | 1,864.00 | 112,773 |
| 2023-01-10 | 888.00 | 935.00 | 886.00 | 920.00 | 1,840.00 | 111,548 |
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.