Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 783.00 | 787.00 | 779.00 | 782.00 | 1,564.00 | 17,917 |
| 2022-10-13 | 785.00 | 785.00 | 764.00 | 767.00 | 1,534.00 | 28,707 |
| 2022-10-12 | 808.00 | 810.00 | 760.00 | 785.00 | 1,570.00 | 136,384 |
| 2022-10-11 | 845.00 | 849.00 | 800.00 | 808.00 | 1,616.00 | 39,458 |
| 2022-10-07 | 831.00 | 883.00 | 821.00 | 853.00 | 1,706.00 | 56,821 |
| 2022-10-06 | 830.00 | 834.00 | 823.00 | 834.00 | 1,668.00 | 23,145 |
| 2022-10-05 | 829.00 | 832.00 | 815.00 | 823.00 | 1,646.00 | 24,272 |
| 2022-10-04 | 816.00 | 825.00 | 811.00 | 819.00 | 1,638.00 | 25,362 |
| 2022-09-30 | 820.00 | 823.00 | 807.00 | 811.00 | 1,622.00 | 52,347 |
| 2022-09-29 | 850.00 | 854.00 | 831.00 | 831.00 | 1,662.00 | 37,977 |
| 2022-09-28 | 841.00 | 854.00 | 815.00 | 840.00 | 1,680.00 | 48,170 |
| 2022-09-27 | 852.00 | 856.00 | 836.00 | 841.00 | 1,682.00 | 53,078 |
| 2022-09-26 | 891.00 | 892.00 | 840.00 | 850.00 | 1,700.00 | 93,619 |
| 2022-09-23 | 931.00 | 931.00 | 896.00 | 907.00 | 1,814.00 | 48,451 |
| 2022-09-22 | 932.00 | 945.00 | 910.00 | 923.00 | 1,846.00 | 49,909 |
| 2022-09-21 | 942.00 | 952.00 | 935.00 | 940.00 | 1,880.00 | 14,121 |
| 2022-09-20 | 950.00 | 953.00 | 940.00 | 946.00 | 1,892.00 | 22,682 |
| 2022-09-19 | 964.00 | 964.00 | 931.00 | 950.00 | 1,900.00 | 40,224 |
| 2022-09-16 | 949.00 | 956.00 | 946.00 | 955.00 | 1,910.00 | 19,550 |
| 2022-09-15 | 959.00 | 963.00 | 950.00 | 952.00 | 1,904.00 | 48,871 |
| 2022-09-14 | 965.00 | 967.00 | 951.00 | 957.00 | 1,914.00 | 32,401 |
| 2022-09-13 | 973.00 | 981.00 | 956.00 | 978.00 | 1,956.00 | 53,108 |
| 2022-09-08 | 955.00 | 968.00 | 951.00 | 956.00 | 1,912.00 | 28,204 |
| 2022-09-07 | 977.00 | 977.00 | 951.00 | 954.00 | 1,908.00 | 25,986 |
| 2022-09-06 | 950.00 | 979.00 | 948.00 | 975.00 | 1,950.00 | 59,842 |
| 2022-09-05 | 953.00 | 980.00 | 947.00 | 951.00 | 1,902.00 | 29,409 |
| 2022-09-02 | 973.00 | 976.00 | 950.00 | 953.00 | 1,906.00 | 81,089 |
| 2022-09-01 | 982.00 | 986.00 | 970.00 | 973.00 | 1,946.00 | 79,954 |
| 2022-08-31 | 984.00 | 999.00 | 974.00 | 994.00 | 1,988.00 | 70,467 |
| 2022-08-30 | 980.00 | 993.00 | 975.00 | 992.00 | 1,984.00 | 57,816 |
| 2022-08-29 | 990.00 | 990.00 | 971.00 | 979.00 | 1,958.00 | 85,907 |
| 2022-08-26 | 1,010.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,020.00 | 30,917 |
| 2022-08-25 | 1,000.00 | 1,005.00 | 983.00 | 1,005.00 | 2,010.00 | 63,956 |
| 2022-08-24 | 990.00 | 998.00 | 978.00 | 998.00 | 1,996.00 | 51,063 |
| 2022-08-23 | 987.00 | 990.00 | 980.00 | 981.00 | 1,962.00 | 64,924 |
| 2022-08-22 | 992.00 | 1,000.00 | 980.00 | 995.00 | 1,990.00 | 63,509 |
| 2022-08-19 | 988.00 | 998.00 | 982.00 | 995.00 | 1,990.00 | 71,391 |
| 2022-08-18 | 962.00 | 988.00 | 961.00 | 988.00 | 1,976.00 | 90,269 |
| 2022-08-17 | 1,000.00 | 1,005.00 | 960.00 | 970.00 | 1,940.00 | 263,912 |
| 2022-08-16 | 1,005.00 | 1,010.00 | 999.00 | 1,000.00 | 2,000.00 | 65,236 |
| 2022-08-12 | 1,005.00 | 1,015.00 | 1,000.00 | 1,005.00 | 2,010.00 | 79,297 |
| 2022-08-11 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 2,010.00 | 136,127 |
| 2022-08-10 | 1,025.00 | 1,025.00 | 1,005.00 | 1,005.00 | 2,010.00 | 99,730 |
| 2022-08-09 | 1,015.00 | 1,065.00 | 1,010.00 | 1,025.00 | 2,050.00 | 233,817 |
| 2022-08-08 | 1,015.00 | 1,025.00 | 1,000.00 | 1,005.00 | 2,010.00 | 201,747 |
| 2022-08-05 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 2,050.00 | 58,338 |
| 2022-08-04 | 1,035.00 | 1,035.00 | 1,015.00 | 1,030.00 | 2,060.00 | 73,113 |
| 2022-08-03 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 2,060.00 | 132,183 |
| 2022-08-02 | 1,055.00 | 1,055.00 | 1,020.00 | 1,030.00 | 2,060.00 | 143,751 |
| 2022-08-01 | 1,065.00 | 1,065.00 | 1,040.00 | 1,055.00 | 2,110.00 | 123,855 |
| 2022-07-29 | 1,080.00 | 1,090.00 | 1,050.00 | 1,060.00 | 2,120.00 | 224,590 |
| 2022-07-28 | 1,090.00 | 1,100.00 | 1,075.00 | 1,090.00 | 2,180.00 | 116,948 |
| 2022-07-27 | 1,120.00 | 1,130.00 | 1,080.00 | 1,090.00 | 2,180.00 | 137,294 |
| 2022-07-26 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 2,260.00 | 91,838 |
| 2022-07-25 | 1,135.00 | 1,155.00 | 1,120.00 | 1,155.00 | 2,310.00 | 199,592 |
| 2022-07-22 | 1,095.00 | 1,200.00 | 1,095.00 | 1,145.00 | 2,290.00 | 812,546 |
| 2022-07-21 | 1,085.00 | 1,100.00 | 1,080.00 | 1,090.00 | 2,180.00 | 77,126 |
| 2022-07-20 | 1,105.00 | 1,145.00 | 1,060.00 | 1,090.00 | 2,180.00 | 399,412 |
| 2022-07-19 | 1,120.00 | 1,120.00 | 1,060.00 | 1,100.00 | 2,200.00 | 245,344 |
| 2022-07-18 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 2,260.00 | 87,437 |
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.