Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,130.00 | 1,140.00 | 1,105.00 | 1,135.00 | 2,270.00 | 78,020 |
| 2022-07-14 | 1,110.00 | 1,150.00 | 1,100.00 | 1,145.00 | 2,290.00 | 90,549 |
| 2022-07-13 | 1,110.00 | 1,120.00 | 1,090.00 | 1,120.00 | 2,240.00 | 154,573 |
| 2022-07-12 | 1,180.00 | 1,180.00 | 1,110.00 | 1,125.00 | 2,250.00 | 274,074 |
| 2022-07-11 | 1,235.00 | 1,250.00 | 1,180.00 | 1,190.00 | 2,380.00 | 277,096 |
| 2022-07-08 | 1,235.00 | 1,250.00 | 1,225.00 | 1,240.00 | 2,480.00 | 112,736 |
| 2022-07-07 | 1,245.00 | 1,255.00 | 1,210.00 | 1,235.00 | 2,470.00 | 202,940 |
| 2022-07-06 | 1,295.00 | 1,295.00 | 1,240.00 | 1,250.00 | 2,500.00 | 232,018 |
| 2022-07-05 | 1,310.00 | 1,310.00 | 1,275.00 | 1,290.00 | 2,580.00 | 170,438 |
| 2022-07-04 | 1,315.00 | 1,345.00 | 1,275.00 | 1,310.00 | 2,620.00 | 296,799 |
| 2022-07-01 | 1,265.00 | 1,290.00 | 1,245.00 | 1,285.00 | 2,570.00 | 238,657 |
| 2022-06-30 | 1,280.00 | 1,295.00 | 1,250.00 | 1,255.00 | 2,510.00 | 148,287 |
| 2022-06-29 | 1,240.00 | 1,280.00 | 1,230.00 | 1,270.00 | 2,540.00 | 125,527 |
| 2022-06-28 | 1,245.00 | 1,265.00 | 1,225.00 | 1,255.00 | 2,510.00 | 137,180 |
| 2022-06-27 | 1,200.00 | 1,240.00 | 1,200.00 | 1,230.00 | 2,460.00 | 100,703 |
| 2022-06-24 | 1,160.00 | 1,200.00 | 1,150.00 | 1,195.00 | 2,390.00 | 113,546 |
| 2022-06-23 | 1,200.00 | 1,205.00 | 1,140.00 | 1,140.00 | 2,280.00 | 229,898 |
| 2022-06-22 | 1,255.00 | 1,255.00 | 1,185.00 | 1,200.00 | 2,400.00 | 222,540 |
| 2022-06-21 | 1,195.00 | 1,250.00 | 1,185.00 | 1,245.00 | 2,490.00 | 172,445 |
| 2022-06-20 | 1,210.00 | 1,220.00 | 1,165.00 | 1,195.00 | 2,390.00 | 182,165 |
| 2022-06-17 | 1,160.00 | 1,205.00 | 1,135.00 | 1,205.00 | 2,410.00 | 179,429 |
| 2022-06-16 | 1,200.00 | 1,215.00 | 1,165.00 | 1,175.00 | 2,350.00 | 150,150 |
| 2022-06-15 | 1,195.00 | 1,215.00 | 1,165.00 | 1,175.00 | 2,350.00 | 180,884 |
| 2022-06-14 | 1,160.00 | 1,210.00 | 1,150.00 | 1,210.00 | 2,420.00 | 232,292 |
| 2022-06-13 | 1,235.00 | 1,240.00 | 1,190.00 | 1,200.00 | 2,400.00 | 267,396 |
| 2022-06-10 | 1,260.00 | 1,265.00 | 1,230.00 | 1,265.00 | 2,530.00 | 244,401 |
| 2022-06-09 | 1,310.00 | 1,320.00 | 1,260.00 | 1,265.00 | 2,530.00 | 503,492 |
| 2022-06-08 | 1,355.00 | 1,365.00 | 1,295.00 | 1,310.00 | 2,620.00 | 316,347 |
| 2022-06-07 | 1,410.00 | 1,410.00 | 1,355.00 | 1,370.00 | 2,740.00 | 202,633 |
| 2022-06-03 | 1,410.00 | 1,425.00 | 1,380.00 | 1,410.00 | 2,820.00 | 156,363 |
| 2022-06-02 | 1,400.00 | 1,420.00 | 1,400.00 | 1,410.00 | 2,820.00 | 203,184 |
| 2022-05-31 | 1,390.00 | 1,405.00 | 1,380.00 | 1,400.00 | 2,800.00 | 256,672 |
| 2022-05-30 | 1,395.00 | 1,395.00 | 1,375.00 | 1,390.00 | 2,780.00 | 183,584 |
| 2022-05-27 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 2,740.00 | 142,558 |
| 2022-05-26 | 1,375.00 | 1,400.00 | 1,350.00 | 1,355.00 | 2,710.00 | 150,355 |
| 2022-05-25 | 1,355.00 | 1,400.00 | 1,350.00 | 1,365.00 | 2,730.00 | 506,288 |
| 2022-05-24 | 1,335.00 | 1,380.00 | 1,335.00 | 1,345.00 | 2,690.00 | 503,009 |
| 2022-05-23 | 1,330.00 | 1,355.00 | 1,315.00 | 1,335.00 | 2,670.00 | 219,348 |
| 2022-05-20 | 1,285.00 | 1,325.00 | 1,285.00 | 1,325.00 | 2,650.00 | 195,692 |
| 2022-05-19 | 1,260.00 | 1,305.00 | 1,235.00 | 1,300.00 | 2,600.00 | 159,840 |
| 2022-05-18 | 1,315.00 | 1,315.00 | 1,285.00 | 1,295.00 | 2,590.00 | 158,680 |
| 2022-05-17 | 1,270.00 | 1,315.00 | 1,250.00 | 1,310.00 | 2,620.00 | 628,523 |
| 2022-05-16 | 1,205.00 | 1,280.00 | 1,200.00 | 1,260.00 | 2,520.00 | 394,310 |
| 2022-05-13 | 1,170.00 | 1,200.00 | 1,165.00 | 1,190.00 | 2,380.00 | 138,541 |
| 2022-05-12 | 1,200.00 | 1,210.00 | 1,155.00 | 1,175.00 | 2,350.00 | 97,804 |
| 2022-05-11 | 1,200.00 | 1,205.00 | 1,180.00 | 1,200.00 | 2,400.00 | 40,737 |
| 2022-05-10 | 1,200.00 | 1,200.00 | 1,125.00 | 1,200.00 | 2,400.00 | 193,185 |
| 2022-05-09 | 1,255.00 | 1,260.00 | 1,205.00 | 1,210.00 | 2,420.00 | 176,742 |
| 2022-05-06 | 1,240.00 | 1,260.00 | 1,230.00 | 1,260.00 | 2,520.00 | 81,762 |
| 2022-05-04 | 1,245.00 | 1,250.00 | 1,225.00 | 1,240.00 | 2,480.00 | 71,799 |
| 2022-05-03 | 1,255.00 | 1,265.00 | 1,230.00 | 1,235.00 | 2,470.00 | 99,829 |
| 2022-05-02 | 1,235.00 | 1,255.00 | 1,220.00 | 1,255.00 | 2,510.00 | 58,751 |
| 2022-04-29 | 1,235.00 | 1,255.00 | 1,225.00 | 1,255.00 | 2,510.00 | 63,943 |
| 2022-04-28 | 1,240.00 | 1,240.00 | 1,200.00 | 1,235.00 | 2,470.00 | 113,824 |
| 2022-04-27 | 1,255.00 | 1,265.00 | 1,210.00 | 1,245.00 | 2,490.00 | 387,191 |
| 2022-04-26 | 1,265.00 | 1,280.00 | 1,260.00 | 1,280.00 | 2,560.00 | 110,802 |
| 2022-04-25 | 1,290.00 | 1,290.00 | 1,255.00 | 1,265.00 | 2,530.00 | 151,535 |
| 2022-04-22 | 1,315.00 | 1,320.00 | 1,275.00 | 1,290.00 | 2,580.00 | 194,392 |
| 2022-04-21 | 1,325.00 | 1,330.00 | 1,310.00 | 1,315.00 | 2,630.00 | 57,945 |
| 2022-04-20 | 1,325.00 | 1,330.00 | 1,310.00 | 1,325.00 | 2,650.00 | 72,161 |
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.