Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,050.00 | 1,055.00 | 1,020.00 | 1,025.00 | 2,050.00 | 69,894 |
| 2022-01-17 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 2,100.00 | 49,577 |
| 2022-01-14 | 1,055.00 | 1,060.00 | 1,040.00 | 1,050.00 | 2,100.00 | 58,272 |
| 2022-01-13 | 1,075.00 | 1,075.00 | 1,050.00 | 1,050.00 | 2,100.00 | 40,823 |
| 2022-01-12 | 1,080.00 | 1,080.00 | 1,040.00 | 1,070.00 | 2,140.00 | 71,601 |
| 2022-01-11 | 1,085.00 | 1,090.00 | 1,055.00 | 1,070.00 | 2,140.00 | 66,246 |
| 2022-01-10 | 1,070.00 | 1,085.00 | 1,060.00 | 1,085.00 | 2,170.00 | 105,563 |
| 2022-01-07 | 1,045.00 | 1,070.00 | 1,045.00 | 1,070.00 | 2,140.00 | 51,022 |
| 2022-01-06 | 1,050.00 | 1,060.00 | 1,035.00 | 1,055.00 | 2,110.00 | 71,720 |
| 2022-01-05 | 1,065.00 | 1,065.00 | 1,035.00 | 1,055.00 | 2,110.00 | 96,004 |
| 2022-01-04 | 1,060.00 | 1,065.00 | 1,050.00 | 1,065.00 | 2,130.00 | 105,199 |
| 2022-01-03 | 1,045.00 | 1,050.00 | 1,030.00 | 1,050.00 | 2,100.00 | 40,805 |
| 2021-12-30 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 2,080.00 | 52,411 |
| 2021-12-29 | 1,020.00 | 1,045.00 | 1,010.00 | 1,035.00 | 2,070.00 | 74,178 |
| 2021-12-28 | 1,020.00 | 1,050.00 | 1,015.00 | 1,015.00 | 2,030.00 | 147,567 |
| 2021-12-27 | 1,000.00 | 1,020.00 | 1,000.00 | 1,015.00 | 2,030.00 | 120,015 |
| 2021-12-24 | 1,005.00 | 1,015.00 | 996.00 | 999.00 | 1,998.00 | 85,866 |
| 2021-12-23 | 1,000.00 | 1,000.00 | 994.00 | 998.00 | 1,996.00 | 44,869 |
| 2021-12-22 | 999.00 | 1,005.00 | 996.00 | 998.00 | 1,996.00 | 36,700 |
| 2021-12-21 | 998.00 | 1,000.00 | 986.00 | 996.00 | 1,992.00 | 94,318 |
| 2021-12-20 | 997.00 | 1,010.00 | 996.00 | 998.00 | 1,996.00 | 52,061 |
| 2021-12-17 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 2,010.00 | 49,427 |
| 2021-12-16 | 1,005.00 | 1,010.00 | 997.00 | 1,005.00 | 2,010.00 | 58,202 |
| 2021-12-15 | 1,000.00 | 1,005.00 | 996.00 | 1,005.00 | 2,010.00 | 57,401 |
| 2021-12-14 | 1,000.00 | 1,005.00 | 996.00 | 1,000.00 | 2,000.00 | 32,614 |
| 2021-12-13 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 2,000.00 | 80,350 |
| 2021-12-10 | 1,005.00 | 1,010.00 | 1,000.00 | 1,010.00 | 2,020.00 | 59,491 |
| 2021-12-09 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 2,010.00 | 39,701 |
| 2021-12-08 | 1,000.00 | 1,020.00 | 998.00 | 1,000.00 | 2,000.00 | 116,293 |
| 2021-12-07 | 1,000.00 | 1,005.00 | 996.00 | 1,005.00 | 2,010.00 | 51,915 |
| 2021-12-06 | 997.00 | 999.00 | 981.00 | 997.00 | 1,994.00 | 32,569 |
| 2021-12-03 | 970.00 | 1,005.00 | 970.00 | 997.00 | 1,994.00 | 65,731 |
| 2021-12-02 | 957.00 | 988.00 | 947.00 | 982.00 | 1,964.00 | 55,411 |
| 2021-12-01 | 964.00 | 964.00 | 945.00 | 960.00 | 1,920.00 | 61,426 |
| 2021-11-30 | 991.00 | 1,000.00 | 948.00 | 951.00 | 1,902.00 | 232,834 |
| 2021-11-29 | 994.00 | 995.00 | 967.00 | 995.00 | 1,990.00 | 152,516 |
| 2021-11-26 | 1,005.00 | 1,005.00 | 989.00 | 1,005.00 | 2,010.00 | 134,198 |
| 2021-11-25 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 2,010.00 | 50,899 |
| 2021-11-24 | 999.00 | 1,040.00 | 996.00 | 1,010.00 | 2,020.00 | 204,489 |
| 2021-11-23 | 999.00 | 1,090.00 | 991.00 | 1,000.00 | 2,000.00 | 362,882 |
| 2021-11-22 | 995.00 | 997.00 | 981.00 | 997.00 | 1,994.00 | 61,527 |
| 2021-11-19 | 1,005.00 | 1,005.00 | 988.00 | 995.00 | 1,990.00 | 49,830 |
| 2021-11-18 | 1,005.00 | 1,005.00 | 986.00 | 1,000.00 | 2,000.00 | 65,818 |
| 2021-11-17 | 1,005.00 | 1,010.00 | 997.00 | 998.00 | 1,996.00 | 70,614 |
| 2021-11-16 | 1,020.00 | 1,020.00 | 999.00 | 1,015.00 | 2,030.00 | 41,538 |
| 2021-11-15 | 1,010.00 | 1,020.00 | 997.00 | 1,010.00 | 2,020.00 | 58,767 |
| 2021-11-12 | 998.00 | 1,010.00 | 983.00 | 1,010.00 | 2,020.00 | 64,718 |
| 2021-11-11 | 1,020.00 | 1,025.00 | 974.00 | 984.00 | 1,968.00 | 304,082 |
| 2021-11-10 | 1,040.00 | 1,040.00 | 1,020.00 | 1,025.00 | 2,050.00 | 66,661 |
| 2021-11-09 | 1,040.00 | 1,045.00 | 1,030.00 | 1,040.00 | 2,080.00 | 45,391 |
| 2021-11-08 | 1,045.00 | 1,045.00 | 1,020.00 | 1,020.00 | 2,040.00 | 55,186 |
| 2021-11-05 | 1,040.00 | 1,040.00 | 1,020.00 | 1,035.00 | 2,070.00 | 60,680 |
| 2021-11-04 | 1,050.00 | 1,060.00 | 1,030.00 | 1,040.00 | 2,080.00 | 67,409 |
| 2021-11-03 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 2,090.00 | 116,396 |
| 2021-11-02 | 1,065.00 | 1,080.00 | 1,060.00 | 1,070.00 | 2,140.00 | 50,123 |
| 2021-11-01 | 1,085.00 | 1,090.00 | 1,060.00 | 1,070.00 | 2,140.00 | 50,574 |
| 2021-10-29 | 1,100.00 | 1,110.00 | 1,070.00 | 1,085.00 | 2,170.00 | 69,278 |
| 2021-10-28 | 1,100.00 | 1,115.00 | 1,090.00 | 1,110.00 | 2,220.00 | 47,691 |
| 2021-10-27 | 1,085.00 | 1,120.00 | 1,085.00 | 1,100.00 | 2,200.00 | 63,819 |
| 2021-10-26 | 1,070.00 | 1,120.00 | 1,070.00 | 1,095.00 | 2,190.00 | 41,031 |
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.