Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 536.00 | 536.00 | 523.00 | 523.00 | 1,046.00 | 3,244 |
| 2025-03-27 | 536.00 | 540.00 | 520.00 | 529.00 | 1,058.00 | 9,584 |
| 2025-03-26 | 530.00 | 540.00 | 528.00 | 536.00 | 1,072.00 | 3,558 |
| 2025-03-25 | 535.00 | 535.00 | 530.00 | 535.00 | 1,070.00 | 1,746 |
| 2025-03-24 | 535.00 | 535.00 | 529.00 | 534.00 | 1,068.00 | 8,872 |
| 2025-03-21 | 540.00 | 545.00 | 532.00 | 535.00 | 1,070.00 | 3,751 |
| 2025-03-20 | 538.00 | 549.00 | 537.00 | 542.00 | 1,084.00 | 5,701 |
| 2025-03-19 | 540.00 | 550.00 | 537.00 | 538.00 | 1,076.00 | 17,670 |
| 2025-03-18 | 557.00 | 557.00 | 526.00 | 541.00 | 1,082.00 | 7,878 |
| 2025-03-17 | 551.00 | 554.00 | 543.00 | 550.00 | 1,100.00 | 4,219 |
| 2025-03-14 | 547.00 | 557.00 | 542.00 | 554.00 | 1,108.00 | 5,279 |
| 2025-03-13 | 559.00 | 559.00 | 541.00 | 547.00 | 1,094.00 | 5,412 |
| 2025-03-12 | 550.00 | 553.00 | 541.00 | 550.00 | 1,100.00 | 2,858 |
| 2025-03-11 | 557.00 | 557.00 | 531.00 | 553.00 | 1,106.00 | 11,671 |
| 2025-03-10 | 556.00 | 569.00 | 541.00 | 553.00 | 1,106.00 | 19,356 |
| 2025-03-07 | 551.00 | 558.00 | 548.00 | 556.00 | 1,112.00 | 2,474 |
| 2025-03-06 | 565.00 | 565.00 | 549.00 | 551.00 | 1,102.00 | 14,992 |
| 2025-03-05 | 570.00 | 570.00 | 550.00 | 553.00 | 1,106.00 | 24,136 |
| 2025-03-04 | 570.00 | 579.00 | 558.00 | 558.00 | 1,116.00 | 8,662 |
| 2025-02-28 | 561.00 | 569.00 | 551.00 | 558.00 | 1,116.00 | 14,445 |
| 2025-02-27 | 568.00 | 575.00 | 566.00 | 567.00 | 1,134.00 | 12,429 |
| 2025-02-26 | 579.00 | 579.00 | 560.00 | 568.00 | 1,136.00 | 7,425 |
| 2025-02-25 | 561.00 | 578.00 | 561.00 | 565.00 | 1,130.00 | 10,976 |
| 2025-02-24 | 577.00 | 577.00 | 560.00 | 568.00 | 1,136.00 | 11,588 |
| 2025-02-21 | 563.00 | 577.00 | 555.00 | 577.00 | 1,154.00 | 18,797 |
| 2025-02-20 | 569.00 | 580.00 | 560.00 | 563.00 | 1,126.00 | 9,298 |
| 2025-02-19 | 570.00 | 580.00 | 561.00 | 568.00 | 1,136.00 | 8,048 |
| 2025-02-18 | 578.00 | 578.00 | 558.00 | 565.00 | 1,130.00 | 12,548 |
| 2025-02-17 | 570.00 | 580.00 | 562.00 | 570.00 | 1,140.00 | 12,891 |
| 2025-02-14 | 580.00 | 590.00 | 568.00 | 570.00 | 1,140.00 | 29,962 |
| 2025-02-13 | 580.00 | 580.00 | 571.00 | 576.00 | 1,152.00 | 8,274 |
| 2025-02-12 | 575.00 | 580.00 | 570.00 | 575.00 | 1,150.00 | 5,108 |
| 2025-02-11 | 577.00 | 590.00 | 557.00 | 575.00 | 1,150.00 | 16,819 |
| 2025-02-10 | 590.00 | 590.00 | 578.00 | 582.00 | 1,164.00 | 10,566 |
| 2025-02-07 | 580.00 | 585.00 | 574.00 | 581.00 | 1,162.00 | 12,686 |
| 2025-02-06 | 580.00 | 590.00 | 570.00 | 574.00 | 1,148.00 | 11,093 |
| 2025-02-05 | 571.00 | 580.00 | 567.00 | 574.00 | 1,148.00 | 10,509 |
| 2025-02-04 | 575.00 | 589.00 | 568.00 | 571.00 | 1,142.00 | 35,559 |
| 2025-02-03 | 580.00 | 603.00 | 565.00 | 580.00 | 1,160.00 | 27,660 |
| 2025-01-31 | 571.00 | 615.00 | 571.00 | 587.00 | 1,174.00 | 45,914 |
| 2025-01-24 | 576.00 | 578.00 | 570.00 | 571.00 | 1,142.00 | 3,374 |
| 2025-01-23 | 571.00 | 590.00 | 571.00 | 576.00 | 1,152.00 | 15,489 |
| 2025-01-22 | 588.00 | 600.00 | 574.00 | 574.00 | 1,148.00 | 31,463 |
| 2025-01-21 | 603.00 | 603.00 | 580.00 | 581.00 | 1,162.00 | 5,751 |
| 2025-01-20 | 598.00 | 603.00 | 589.00 | 594.00 | 1,188.00 | 8,363 |
| 2025-01-17 | 580.00 | 590.00 | 580.00 | 586.00 | 1,172.00 | 12,823 |
| 2025-01-16 | 582.00 | 595.00 | 571.00 | 580.00 | 1,160.00 | 19,881 |
| 2025-01-15 | 596.00 | 600.00 | 571.00 | 588.00 | 1,176.00 | 37,764 |
| 2025-01-14 | 598.00 | 610.00 | 595.00 | 600.00 | 1,200.00 | 6,808 |
| 2025-01-13 | 607.00 | 607.00 | 590.00 | 598.00 | 1,196.00 | 19,032 |
| 2025-01-10 | 578.00 | 618.00 | 570.00 | 608.00 | 1,216.00 | 96,036 |
| 2025-01-09 | 582.00 | 582.00 | 565.00 | 580.00 | 1,160.00 | 32,768 |
| 2025-01-08 | 555.00 | 576.00 | 555.00 | 568.00 | 1,136.00 | 13,163 |
| 2025-01-07 | 557.00 | 586.00 | 551.00 | 558.00 | 1,116.00 | 25,699 |
| 2025-01-06 | 545.00 | 584.00 | 541.00 | 557.00 | 1,114.00 | 23,283 |
| 2025-01-03 | 556.00 | 556.00 | 536.00 | 550.00 | 1,100.00 | 25,960 |
| 2025-01-02 | 549.00 | 558.00 | 536.00 | 549.00 | 1,098.00 | 25,535 |
| 2024-12-30 | 531.00 | 556.00 | 531.00 | 549.00 | 1,098.00 | 36,655 |
| 2024-12-27 | 532.00 | 559.00 | 532.00 | 539.00 | 1,078.00 | 63,759 |
| 2024-12-26 | 539.00 | 554.00 | 536.00 | 536.00 | 1,072.00 | 140,455 |
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.