Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 508.00 | 514.00 | 502.00 | 504.00 | 1,008.00 | 7,558 |
| 2024-09-25 | 507.00 | 510.00 | 500.00 | 508.00 | 1,016.00 | 10,059 |
| 2024-09-24 | 505.00 | 506.00 | 499.00 | 502.00 | 1,004.00 | 2,848 |
| 2024-09-23 | 503.00 | 504.00 | 498.00 | 500.00 | 1,000.00 | 10,256 |
| 2024-09-20 | 505.00 | 505.00 | 499.00 | 504.00 | 1,008.00 | 4,986 |
| 2024-09-19 | 497.00 | 506.00 | 495.00 | 500.00 | 1,000.00 | 13,632 |
| 2024-09-13 | 487.00 | 500.00 | 487.00 | 496.00 | 992.00 | 3,314 |
| 2024-09-12 | 500.00 | 510.00 | 485.00 | 486.00 | 972.00 | 24,059 |
| 2024-09-11 | 501.00 | 506.00 | 496.00 | 500.00 | 1,000.00 | 3,597 |
| 2024-09-10 | 505.00 | 510.00 | 500.00 | 506.00 | 1,012.00 | 2,095 |
| 2024-09-09 | 505.00 | 505.00 | 494.00 | 502.00 | 1,004.00 | 3,210 |
| 2024-09-06 | 498.00 | 505.00 | 494.00 | 494.00 | 988.00 | 2,196 |
| 2024-09-05 | 490.00 | 504.00 | 490.00 | 501.00 | 1,002.00 | 8,554 |
| 2024-09-04 | 501.00 | 501.00 | 451.00 | 492.00 | 984.00 | 38,665 |
| 2024-09-03 | 520.00 | 520.00 | 502.00 | 515.00 | 1,030.00 | 10,826 |
| 2024-09-02 | 513.00 | 513.00 | 510.00 | 513.00 | 1,026.00 | 5,768 |
| 2024-08-30 | 509.00 | 519.00 | 509.00 | 513.00 | 1,026.00 | 3,298 |
| 2024-08-29 | 508.00 | 514.00 | 506.00 | 509.00 | 1,018.00 | 12,556 |
| 2024-08-28 | 505.00 | 520.00 | 505.00 | 507.00 | 1,014.00 | 5,967 |
| 2024-08-27 | 510.00 | 514.00 | 508.00 | 510.00 | 1,020.00 | 5,454 |
| 2024-08-26 | 519.00 | 519.00 | 510.00 | 510.00 | 1,020.00 | 7,418 |
| 2024-08-23 | 519.00 | 520.00 | 510.00 | 519.00 | 1,038.00 | 14,979 |
| 2024-08-22 | 510.00 | 529.00 | 510.00 | 514.00 | 1,028.00 | 13,483 |
| 2024-08-21 | 505.00 | 510.00 | 500.00 | 510.00 | 1,020.00 | 7,001 |
| 2024-08-20 | 505.00 | 505.00 | 499.00 | 504.00 | 1,008.00 | 6,403 |
| 2024-08-19 | 514.00 | 587.00 | 496.00 | 499.00 | 998.00 | 330,634 |
| 2024-08-16 | 515.00 | 515.00 | 509.00 | 513.00 | 1,026.00 | 8,948 |
| 2024-08-14 | 527.00 | 527.00 | 496.00 | 505.00 | 1,010.00 | 19,646 |
| 2024-08-13 | 504.00 | 513.00 | 504.00 | 510.00 | 1,020.00 | 6,458 |
| 2024-08-12 | 493.00 | 514.00 | 492.00 | 504.00 | 1,008.00 | 14,712 |
| 2024-08-09 | 487.00 | 497.00 | 487.00 | 492.00 | 984.00 | 13,354 |
| 2024-08-08 | 505.00 | 520.00 | 487.00 | 487.00 | 974.00 | 42,310 |
| 2024-08-07 | 502.00 | 519.00 | 477.00 | 507.00 | 1,014.00 | 23,280 |
| 2024-08-06 | 483.00 | 505.00 | 451.00 | 502.00 | 1,004.00 | 47,343 |
| 2024-08-05 | 590.00 | 590.00 | 471.00 | 479.00 | 958.00 | 112,959 |
| 2024-08-02 | 594.00 | 596.00 | 586.00 | 590.00 | 1,180.00 | 11,251 |
| 2024-08-01 | 593.00 | 595.00 | 588.00 | 594.00 | 1,188.00 | 704 |
| 2024-07-31 | 592.00 | 592.00 | 583.00 | 584.00 | 1,168.00 | 7,051 |
| 2024-07-30 | 599.00 | 604.00 | 583.00 | 593.00 | 1,186.00 | 21,172 |
| 2024-07-29 | 600.00 | 604.00 | 590.00 | 604.00 | 1,208.00 | 10,785 |
| 2024-07-26 | 596.00 | 604.00 | 595.00 | 604.00 | 1,208.00 | 11,584 |
| 2024-07-25 | 605.00 | 605.00 | 591.00 | 601.00 | 1,202.00 | 8,013 |
| 2024-07-24 | 600.00 | 609.00 | 576.00 | 604.00 | 1,208.00 | 26,336 |
| 2024-07-23 | 611.00 | 622.00 | 607.00 | 607.00 | 1,214.00 | 18,468 |
| 2024-07-22 | 620.00 | 621.00 | 611.00 | 612.00 | 1,224.00 | 6,279 |
| 2024-07-19 | 610.00 | 618.00 | 610.00 | 617.00 | 1,234.00 | 2,433 |
| 2024-07-18 | 620.00 | 620.00 | 603.00 | 618.00 | 1,236.00 | 18,737 |
| 2024-07-17 | 620.00 | 620.00 | 612.00 | 620.00 | 1,240.00 | 6,836 |
| 2024-07-16 | 614.00 | 619.00 | 610.00 | 619.00 | 1,238.00 | 3,891 |
| 2024-07-15 | 614.00 | 614.00 | 610.00 | 614.00 | 1,228.00 | 3,006 |
| 2024-07-12 | 610.00 | 616.00 | 606.00 | 614.00 | 1,228.00 | 15,834 |
| 2024-07-11 | 619.00 | 619.00 | 610.00 | 614.00 | 1,228.00 | 23,547 |
| 2024-07-10 | 615.00 | 623.00 | 612.00 | 619.00 | 1,238.00 | 18,155 |
| 2024-07-09 | 612.00 | 622.00 | 610.00 | 619.00 | 1,238.00 | 26,865 |
| 2024-07-08 | 632.00 | 635.00 | 614.00 | 615.00 | 1,230.00 | 86,340 |
| 2024-07-05 | 651.00 | 656.00 | 619.00 | 630.00 | 1,260.00 | 118,699 |
| 2024-07-04 | 677.00 | 677.00 | 650.00 | 656.00 | 1,312.00 | 37,946 |
| 2024-07-03 | 654.00 | 706.00 | 654.00 | 667.00 | 1,334.00 | 28,847 |
| 2024-07-02 | 682.00 | 698.00 | 654.00 | 654.00 | 1,308.00 | 23,928 |
| 2024-07-01 | 690.00 | 690.00 | 680.00 | 689.00 | 1,378.00 | 16,450 |
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.