Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 545.00 | 551.00 | 521.00 | 531.00 | 1,062.00 | 63,744 |
| 2024-12-23 | 540.00 | 600.00 | 518.00 | 532.00 | 1,064.00 | 317,402 |
| 2024-12-20 | 503.00 | 603.00 | 503.00 | 519.00 | 1,038.00 | 748,546 |
| 2024-12-19 | 503.00 | 528.00 | 500.00 | 514.00 | 1,028.00 | 115,273 |
| 2024-12-18 | 516.00 | 516.00 | 494.00 | 510.00 | 1,020.00 | 192,732 |
| 2024-12-17 | 539.00 | 548.00 | 499.00 | 516.00 | 1,032.00 | 623,030 |
| 2024-12-16 | 581.00 | 646.00 | 527.00 | 539.00 | 1,078.00 | 5,182,805 |
| 2024-12-13 | 494.00 | 505.00 | 488.00 | 497.00 | 994.00 | 29,652 |
| 2024-12-12 | 500.00 | 500.00 | 492.00 | 494.00 | 988.00 | 7,998 |
| 2024-12-11 | 490.00 | 501.00 | 490.00 | 497.00 | 994.00 | 5,280 |
| 2024-12-10 | 471.00 | 495.00 | 471.00 | 491.00 | 982.00 | 11,019 |
| 2024-12-09 | 500.00 | 500.00 | 471.00 | 471.00 | 942.00 | 48,182 |
| 2024-12-06 | 497.00 | 505.00 | 491.00 | 500.00 | 1,000.00 | 27,845 |
| 2024-12-05 | 484.00 | 504.00 | 481.00 | 497.00 | 994.00 | 128,173 |
| 2024-12-04 | 451.00 | 496.00 | 451.00 | 484.00 | 968.00 | 16,656 |
| 2024-12-03 | 491.00 | 510.00 | 476.00 | 476.00 | 952.00 | 23,187 |
| 2024-12-02 | 485.00 | 510.00 | 485.00 | 491.00 | 982.00 | 17,980 |
| 2024-11-29 | 498.00 | 510.00 | 493.00 | 494.00 | 988.00 | 31,103 |
| 2024-11-28 | 500.00 | 509.00 | 500.00 | 500.00 | 1,000.00 | 13,112 |
| 2024-11-27 | 500.00 | 513.00 | 499.00 | 506.00 | 1,012.00 | 12,737 |
| 2024-11-26 | 509.00 | 513.00 | 499.00 | 500.00 | 1,000.00 | 12,669 |
| 2024-11-25 | 502.00 | 510.00 | 501.00 | 509.00 | 1,018.00 | 6,542 |
| 2024-11-22 | 509.00 | 509.00 | 491.00 | 506.00 | 1,012.00 | 21,162 |
| 2024-11-21 | 485.00 | 514.00 | 470.00 | 507.00 | 1,014.00 | 58,500 |
| 2024-11-20 | 474.00 | 485.00 | 470.00 | 482.00 | 964.00 | 8,969 |
| 2024-11-19 | 466.00 | 477.00 | 466.00 | 477.00 | 954.00 | 9,756 |
| 2024-11-18 | 469.00 | 474.00 | 463.00 | 471.00 | 942.00 | 6,970 |
| 2024-11-15 | 460.00 | 469.00 | 452.00 | 469.00 | 938.00 | 8,592 |
| 2024-11-14 | 466.00 | 470.00 | 452.00 | 466.00 | 932.00 | 9,026 |
| 2024-11-13 | 458.00 | 476.00 | 450.00 | 454.00 | 908.00 | 15,374 |
| 2024-11-12 | 458.00 | 470.00 | 458.00 | 463.00 | 926.00 | 8,234 |
| 2024-11-11 | 485.00 | 489.00 | 458.00 | 458.00 | 916.00 | 23,241 |
| 2024-11-08 | 477.00 | 496.00 | 475.00 | 485.00 | 970.00 | 12,190 |
| 2024-11-07 | 473.00 | 476.00 | 470.00 | 474.00 | 948.00 | 4,415 |
| 2024-11-06 | 485.00 | 485.00 | 472.00 | 472.00 | 944.00 | 7,440 |
| 2024-11-05 | 492.00 | 492.00 | 485.00 | 485.00 | 970.00 | 815 |
| 2024-11-04 | 474.00 | 505.00 | 470.00 | 488.00 | 976.00 | 6,746 |
| 2024-11-01 | 474.00 | 474.00 | 470.00 | 474.00 | 948.00 | 1,725 |
| 2024-10-31 | 473.00 | 480.00 | 473.00 | 474.00 | 948.00 | 3,132 |
| 2024-10-30 | 483.00 | 490.00 | 481.00 | 482.00 | 964.00 | 2,763 |
| 2024-10-29 | 488.00 | 494.00 | 459.00 | 490.00 | 980.00 | 25,057 |
| 2024-10-28 | 470.00 | 500.00 | 464.00 | 488.00 | 976.00 | 4,313 |
| 2024-10-25 | 461.00 | 484.00 | 461.00 | 470.00 | 940.00 | 8,055 |
| 2024-10-24 | 461.00 | 472.00 | 461.00 | 470.00 | 940.00 | 24,681 |
| 2024-10-23 | 484.00 | 484.00 | 476.00 | 476.00 | 952.00 | 6,443 |
| 2024-10-22 | 483.00 | 485.00 | 467.00 | 484.00 | 968.00 | 6,897 |
| 2024-10-21 | 483.00 | 487.00 | 483.00 | 487.00 | 974.00 | 4,530 |
| 2024-10-18 | 497.00 | 497.00 | 465.00 | 491.00 | 982.00 | 18,280 |
| 2024-10-17 | 485.00 | 498.00 | 485.00 | 497.00 | 994.00 | 3,654 |
| 2024-10-16 | 498.00 | 505.00 | 485.00 | 485.00 | 970.00 | 10,969 |
| 2024-10-15 | 500.00 | 505.00 | 498.00 | 504.00 | 1,008.00 | 731 |
| 2024-10-14 | 506.00 | 506.00 | 499.00 | 505.00 | 1,010.00 | 5,637 |
| 2024-10-11 | 502.00 | 508.00 | 500.00 | 505.00 | 1,010.00 | 918 |
| 2024-10-10 | 506.00 | 506.00 | 500.00 | 502.00 | 1,004.00 | 2,394 |
| 2024-10-08 | 503.00 | 509.00 | 501.00 | 509.00 | 1,018.00 | 3,421 |
| 2024-10-07 | 503.00 | 503.00 | 501.00 | 503.00 | 1,006.00 | 3,796 |
| 2024-10-04 | 509.00 | 509.00 | 499.00 | 507.00 | 1,014.00 | 3,263 |
| 2024-10-02 | 509.00 | 509.00 | 499.00 | 504.00 | 1,008.00 | 960 |
| 2024-09-30 | 503.00 | 513.00 | 500.00 | 500.00 | 1,000.00 | 5,146 |
| 2024-09-27 | 504.00 | 507.00 | 501.00 | 503.00 | 1,006.00 | 5,554 |
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.