ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,610.00 | 4,655.00 | 4,570.00 | 4,655.00 | 4,655.00 | 23,568 |
| 2021-11-23 | 4,650.00 | 4,730.00 | 4,600.00 | 4,610.00 | 4,610.00 | 14,279 |
| 2021-11-22 | 4,690.00 | 4,690.00 | 4,565.00 | 4,690.00 | 4,690.00 | 73,606 |
| 2021-11-19 | 4,680.00 | 4,750.00 | 4,650.00 | 4,730.00 | 4,730.00 | 26,022 |
| 2021-11-18 | 4,800.00 | 4,800.00 | 4,720.00 | 4,725.00 | 4,725.00 | 25,043 |
| 2021-11-17 | 5,050.00 | 5,050.00 | 4,800.00 | 4,800.00 | 4,800.00 | 65,875 |
| 2021-11-16 | 5,100.00 | 5,170.00 | 4,910.00 | 5,050.00 | 5,050.00 | 41,799 |
| 2021-11-15 | 4,845.00 | 5,200.00 | 4,845.00 | 5,100.00 | 5,100.00 | 75,208 |
| 2021-11-12 | 4,765.00 | 4,920.00 | 4,760.00 | 4,845.00 | 4,845.00 | 24,607 |
| 2021-11-11 | 4,940.00 | 5,080.00 | 4,755.00 | 4,765.00 | 4,765.00 | 76,180 |
| 2021-11-10 | 5,140.00 | 5,140.00 | 4,905.00 | 4,940.00 | 4,940.00 | 24,282 |
| 2021-11-09 | 5,200.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,150.00 | 33,081 |
| 2021-11-08 | 4,930.00 | 5,370.00 | 4,790.00 | 5,180.00 | 5,180.00 | 110,555 |
| 2021-11-05 | 5,010.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 21,388 |
| 2021-11-04 | 5,090.00 | 5,220.00 | 5,010.00 | 5,010.00 | 5,010.00 | 32,043 |
| 2021-11-03 | 5,150.00 | 5,190.00 | 5,070.00 | 5,140.00 | 5,140.00 | 43,849 |
| 2021-11-02 | 4,955.00 | 5,170.00 | 4,855.00 | 5,150.00 | 5,150.00 | 101,336 |
| 2021-11-01 | 4,570.00 | 5,270.00 | 4,565.00 | 4,930.00 | 4,930.00 | 267,978 |
| 2021-10-29 | 4,520.00 | 4,625.00 | 4,435.00 | 4,625.00 | 4,625.00 | 48,757 |
| 2021-10-28 | 4,475.00 | 4,650.00 | 4,475.00 | 4,520.00 | 4,520.00 | 41,666 |
| 2021-10-27 | 4,525.00 | 4,540.00 | 4,455.00 | 4,500.00 | 4,500.00 | 13,687 |
| 2021-10-26 | 4,545.00 | 4,570.00 | 4,490.00 | 4,525.00 | 4,525.00 | 26,354 |
| 2021-10-25 | 4,585.00 | 4,585.00 | 4,500.00 | 4,520.00 | 4,520.00 | 32,715 |
| 2021-10-22 | 4,480.00 | 4,650.00 | 4,470.00 | 4,585.00 | 4,585.00 | 21,525 |
| 2021-10-21 | 4,655.00 | 4,680.00 | 4,455.00 | 4,500.00 | 4,500.00 | 35,289 |
| 2021-10-20 | 4,705.00 | 4,740.00 | 4,570.00 | 4,655.00 | 4,655.00 | 37,273 |
| 2021-10-19 | 4,600.00 | 4,780.00 | 4,600.00 | 4,690.00 | 4,690.00 | 37,336 |
| 2021-10-18 | 4,565.00 | 4,645.00 | 4,555.00 | 4,600.00 | 4,600.00 | 14,848 |
| 2021-10-15 | 4,580.00 | 4,580.00 | 4,510.00 | 4,555.00 | 4,555.00 | 17,603 |
| 2021-10-14 | 4,360.00 | 4,565.00 | 4,330.00 | 4,540.00 | 4,540.00 | 48,368 |
← NewerPage 21 of 21 · 1,230 trading days
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.