Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 871.00 | 896.00 | 868.00 | 890.00 | 1,780.00 | 45,280 |
| 2023-01-06 | 862.00 | 871.00 | 860.00 | 870.00 | 1,740.00 | 25,001 |
| 2023-01-05 | 860.00 | 866.00 | 856.00 | 865.00 | 1,730.00 | 12,886 |
| 2023-01-04 | 863.00 | 869.00 | 853.00 | 867.00 | 1,734.00 | 12,937 |
| 2023-01-03 | 864.00 | 864.00 | 848.00 | 863.00 | 1,726.00 | 38,300 |
| 2023-01-02 | 875.00 | 879.00 | 854.00 | 864.00 | 1,728.00 | 26,889 |
| 2022-12-29 | 868.00 | 879.00 | 851.00 | 875.00 | 1,750.00 | 49,612 |
| 2022-12-28 | 875.00 | 875.00 | 862.00 | 868.00 | 1,736.00 | 26,436 |
| 2022-12-27 | 874.00 | 889.00 | 853.00 | 877.00 | 1,754.00 | 55,332 |
| 2022-12-26 | 856.00 | 891.00 | 855.00 | 878.00 | 1,756.00 | 87,544 |
| 2022-12-23 | 862.00 | 864.00 | 850.00 | 864.00 | 1,728.00 | 19,874 |
| 2022-12-22 | 864.00 | 868.00 | 856.00 | 868.00 | 1,736.00 | 17,129 |
| 2022-12-21 | 857.00 | 866.00 | 857.00 | 863.00 | 1,726.00 | 20,468 |
| 2022-12-20 | 854.00 | 871.00 | 854.00 | 864.00 | 1,728.00 | 19,178 |
| 2022-12-19 | 861.00 | 869.00 | 861.00 | 863.00 | 1,726.00 | 9,511 |
| 2022-12-16 | 868.00 | 872.00 | 861.00 | 869.00 | 1,738.00 | 11,228 |
| 2022-12-15 | 870.00 | 878.00 | 863.00 | 869.00 | 1,738.00 | 21,772 |
| 2022-12-14 | 871.00 | 871.00 | 861.00 | 870.00 | 1,740.00 | 24,618 |
| 2022-12-13 | 872.00 | 875.00 | 867.00 | 871.00 | 1,742.00 | 6,963 |
| 2022-12-12 | 874.00 | 875.00 | 867.00 | 872.00 | 1,744.00 | 11,686 |
| 2022-12-09 | 879.00 | 879.00 | 864.00 | 874.00 | 1,748.00 | 22,322 |
| 2022-12-08 | 878.00 | 884.00 | 866.00 | 878.00 | 1,756.00 | 10,952 |
| 2022-12-07 | 878.00 | 884.00 | 864.00 | 878.00 | 1,756.00 | 25,610 |
| 2022-12-06 | 886.00 | 886.00 | 872.00 | 878.00 | 1,756.00 | 26,718 |
| 2022-12-05 | 888.00 | 888.00 | 881.00 | 886.00 | 1,772.00 | 16,574 |
| 2022-12-02 | 883.00 | 886.00 | 878.00 | 884.00 | 1,768.00 | 13,304 |
| 2022-12-01 | 879.00 | 900.00 | 877.00 | 883.00 | 1,766.00 | 67,996 |
| 2022-11-30 | 870.00 | 883.00 | 865.00 | 878.00 | 1,756.00 | 25,223 |
| 2022-11-29 | 875.00 | 884.00 | 871.00 | 877.00 | 1,754.00 | 18,978 |
| 2022-11-28 | 877.00 | 886.00 | 865.00 | 879.00 | 1,758.00 | 62,996 |
| 2022-11-25 | 898.00 | 898.00 | 877.00 | 877.00 | 1,754.00 | 50,055 |
| 2022-11-24 | 883.00 | 888.00 | 876.00 | 885.00 | 1,770.00 | 17,414 |
| 2022-11-23 | 898.00 | 899.00 | 876.00 | 878.00 | 1,756.00 | 17,721 |
| 2022-11-22 | 873.00 | 896.00 | 873.00 | 889.00 | 1,778.00 | 27,796 |
| 2022-11-21 | 883.00 | 917.00 | 875.00 | 882.00 | 1,764.00 | 78,521 |
| 2022-11-18 | 883.00 | 895.00 | 883.00 | 883.00 | 1,766.00 | 22,910 |
| 2022-11-17 | 878.00 | 882.00 | 874.00 | 882.00 | 1,764.00 | 15,838 |
| 2022-11-16 | 884.00 | 892.00 | 872.00 | 884.00 | 1,768.00 | 46,677 |
| 2022-11-15 | 876.00 | 892.00 | 865.00 | 884.00 | 1,768.00 | 20,530 |
| 2022-11-14 | 870.00 | 878.00 | 866.00 | 876.00 | 1,752.00 | 15,545 |
| 2022-11-11 | 860.00 | 876.00 | 858.00 | 870.00 | 1,740.00 | 16,321 |
| 2022-11-10 | 856.00 | 870.00 | 845.00 | 852.00 | 1,704.00 | 64,436 |
| 2022-11-09 | 869.00 | 876.00 | 853.00 | 856.00 | 1,712.00 | 20,672 |
| 2022-11-08 | 874.00 | 874.00 | 864.00 | 871.00 | 1,742.00 | 15,620 |
| 2022-11-07 | 868.00 | 871.00 | 866.00 | 869.00 | 1,738.00 | 14,225 |
| 2022-11-04 | 852.00 | 874.00 | 850.00 | 868.00 | 1,736.00 | 10,751 |
| 2022-11-03 | 840.00 | 862.00 | 832.00 | 862.00 | 1,724.00 | 11,795 |
| 2022-11-02 | 863.00 | 871.00 | 852.00 | 864.00 | 1,728.00 | 17,904 |
| 2022-11-01 | 844.00 | 877.00 | 836.00 | 867.00 | 1,734.00 | 92,437 |
| 2022-10-31 | 824.00 | 837.00 | 823.00 | 835.00 | 1,670.00 | 19,824 |
| 2022-10-28 | 812.00 | 832.00 | 812.00 | 824.00 | 1,648.00 | 11,994 |
| 2022-10-27 | 815.00 | 823.00 | 815.00 | 821.00 | 1,642.00 | 18,539 |
| 2022-10-26 | 837.00 | 837.00 | 810.00 | 815.00 | 1,630.00 | 15,381 |
| 2022-10-25 | 815.00 | 825.00 | 812.00 | 822.00 | 1,644.00 | 26,118 |
| 2022-10-24 | 816.00 | 831.00 | 811.00 | 815.00 | 1,630.00 | 20,646 |
| 2022-10-21 | 802.00 | 817.00 | 800.00 | 816.00 | 1,632.00 | 25,787 |
| 2022-10-20 | 824.00 | 836.00 | 801.00 | 813.00 | 1,626.00 | 15,376 |
| 2022-10-19 | 805.00 | 837.00 | 800.00 | 824.00 | 1,648.00 | 33,541 |
| 2022-10-18 | 806.00 | 817.00 | 780.00 | 805.00 | 1,610.00 | 12,054 |
| 2022-10-17 | 770.00 | 807.00 | 768.00 | 795.00 | 1,590.00 | 22,604 |
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.