Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,335.00 | 1,340.00 | 1,315.00 | 1,325.00 | 2,650.00 | 173,060 |
| 2022-04-18 | 1,285.00 | 1,335.00 | 1,285.00 | 1,330.00 | 2,660.00 | 392,533 |
| 2022-04-15 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 2,580.00 | 74,016 |
| 2022-04-14 | 1,295.00 | 1,295.00 | 1,265.00 | 1,280.00 | 2,560.00 | 159,439 |
| 2022-04-13 | 1,285.00 | 1,295.00 | 1,275.00 | 1,290.00 | 2,580.00 | 62,842 |
| 2022-04-12 | 1,300.00 | 1,300.00 | 1,275.00 | 1,280.00 | 2,560.00 | 250,408 |
| 2022-04-11 | 1,280.00 | 1,300.00 | 1,265.00 | 1,290.00 | 2,580.00 | 181,097 |
| 2022-04-08 | 1,265.00 | 1,300.00 | 1,245.00 | 1,270.00 | 2,540.00 | 205,947 |
| 2022-04-07 | 1,235.00 | 1,315.00 | 1,220.00 | 1,270.00 | 2,540.00 | 786,778 |
| 2022-04-06 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 2,480.00 | 82,079 |
| 2022-04-05 | 1,255.00 | 1,265.00 | 1,240.00 | 1,260.00 | 2,520.00 | 145,636 |
| 2022-04-04 | 1,220.00 | 1,260.00 | 1,220.00 | 1,260.00 | 2,520.00 | 315,637 |
| 2022-04-01 | 1,215.00 | 1,245.00 | 1,200.00 | 1,225.00 | 2,450.00 | 133,025 |
| 2022-03-31 | 1,225.00 | 1,225.00 | 1,185.00 | 1,210.00 | 2,420.00 | 83,674 |
| 2022-03-30 | 1,225.00 | 1,225.00 | 1,200.00 | 1,200.00 | 2,400.00 | 73,876 |
| 2022-03-29 | 1,190.00 | 1,225.00 | 1,190.00 | 1,215.00 | 2,430.00 | 80,346 |
| 2022-03-28 | 1,190.00 | 1,220.00 | 1,175.00 | 1,185.00 | 2,370.00 | 270,283 |
| 2022-03-25 | 1,220.00 | 1,225.00 | 1,190.00 | 1,190.00 | 2,380.00 | 122,582 |
| 2022-03-24 | 1,220.00 | 1,220.00 | 1,195.00 | 1,220.00 | 2,440.00 | 79,695 |
| 2022-03-23 | 1,220.00 | 1,235.00 | 1,205.00 | 1,220.00 | 2,440.00 | 61,869 |
| 2022-03-22 | 1,230.00 | 1,235.00 | 1,210.00 | 1,220.00 | 2,440.00 | 64,652 |
| 2022-03-21 | 1,240.00 | 1,245.00 | 1,220.00 | 1,230.00 | 2,460.00 | 100,617 |
| 2022-03-18 | 1,220.00 | 1,240.00 | 1,210.00 | 1,225.00 | 2,450.00 | 250,125 |
| 2022-03-17 | 1,185.00 | 1,225.00 | 1,185.00 | 1,220.00 | 2,440.00 | 178,031 |
| 2022-03-16 | 1,170.00 | 1,190.00 | 1,165.00 | 1,185.00 | 2,370.00 | 110,124 |
| 2022-03-15 | 1,170.00 | 1,180.00 | 1,145.00 | 1,170.00 | 2,340.00 | 128,027 |
| 2022-03-14 | 1,195.00 | 1,195.00 | 1,170.00 | 1,185.00 | 2,370.00 | 75,457 |
| 2022-03-11 | 1,185.00 | 1,195.00 | 1,175.00 | 1,190.00 | 2,380.00 | 58,745 |
| 2022-03-10 | 1,195.00 | 1,215.00 | 1,175.00 | 1,185.00 | 2,370.00 | 251,793 |
| 2022-03-08 | 1,180.00 | 1,200.00 | 1,165.00 | 1,185.00 | 2,370.00 | 146,004 |
| 2022-03-07 | 1,175.00 | 1,190.00 | 1,170.00 | 1,180.00 | 2,360.00 | 112,423 |
| 2022-03-04 | 1,190.00 | 1,195.00 | 1,170.00 | 1,190.00 | 2,380.00 | 97,480 |
| 2022-03-03 | 1,190.00 | 1,195.00 | 1,165.00 | 1,195.00 | 2,390.00 | 123,113 |
| 2022-03-02 | 1,180.00 | 1,195.00 | 1,165.00 | 1,185.00 | 2,370.00 | 86,247 |
| 2022-02-28 | 1,165.00 | 1,205.00 | 1,160.00 | 1,180.00 | 2,360.00 | 343,323 |
| 2022-02-25 | 1,100.00 | 1,180.00 | 1,100.00 | 1,175.00 | 2,350.00 | 490,205 |
| 2022-02-24 | 1,115.00 | 1,125.00 | 1,080.00 | 1,085.00 | 2,170.00 | 124,959 |
| 2022-02-23 | 1,100.00 | 1,135.00 | 1,095.00 | 1,130.00 | 2,260.00 | 69,542 |
| 2022-02-22 | 1,125.00 | 1,130.00 | 1,075.00 | 1,100.00 | 2,200.00 | 218,298 |
| 2022-02-21 | 1,135.00 | 1,135.00 | 1,110.00 | 1,135.00 | 2,270.00 | 36,880 |
| 2022-02-18 | 1,115.00 | 1,140.00 | 1,110.00 | 1,135.00 | 2,270.00 | 87,212 |
| 2022-02-17 | 1,115.00 | 1,145.00 | 1,110.00 | 1,130.00 | 2,260.00 | 241,340 |
| 2022-02-16 | 1,110.00 | 1,130.00 | 1,090.00 | 1,130.00 | 2,260.00 | 90,313 |
| 2022-02-15 | 1,150.00 | 1,155.00 | 1,080.00 | 1,080.00 | 2,160.00 | 283,966 |
| 2022-02-14 | 1,105.00 | 1,150.00 | 1,060.00 | 1,145.00 | 2,290.00 | 368,698 |
| 2022-02-11 | 1,095.00 | 1,140.00 | 1,075.00 | 1,120.00 | 2,240.00 | 311,322 |
| 2022-02-10 | 1,070.00 | 1,150.00 | 1,065.00 | 1,090.00 | 2,180.00 | 360,873 |
| 2022-02-09 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 2,140.00 | 36,719 |
| 2022-02-08 | 1,075.00 | 1,100.00 | 1,055.00 | 1,065.00 | 2,130.00 | 124,278 |
| 2022-02-07 | 1,050.00 | 1,090.00 | 1,040.00 | 1,075.00 | 2,150.00 | 118,920 |
| 2022-02-04 | 1,035.00 | 1,055.00 | 1,025.00 | 1,050.00 | 2,100.00 | 84,346 |
| 2022-02-03 | 1,005.00 | 1,040.00 | 1,005.00 | 1,035.00 | 2,070.00 | 72,847 |
| 2022-01-28 | 985.00 | 1,015.00 | 983.00 | 1,000.00 | 2,000.00 | 80,206 |
| 2022-01-27 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 1,970.00 | 140,937 |
| 2022-01-26 | 972.00 | 1,010.00 | 972.00 | 1,000.00 | 2,000.00 | 74,336 |
| 2022-01-25 | 1,020.00 | 1,030.00 | 995.00 | 996.00 | 1,992.00 | 137,733 |
| 2022-01-24 | 1,050.00 | 1,050.00 | 1,025.00 | 1,025.00 | 2,050.00 | 113,613 |
| 2022-01-21 | 1,035.00 | 1,050.00 | 1,025.00 | 1,050.00 | 2,100.00 | 85,586 |
| 2022-01-20 | 1,020.00 | 1,040.00 | 1,020.00 | 1,030.00 | 2,060.00 | 40,090 |
| 2022-01-19 | 1,015.00 | 1,045.00 | 1,005.00 | 1,030.00 | 2,060.00 | 86,077 |
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.