ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 3,085.00 | 3,290.00 | 3,060.00 | 3,290.00 | 16,450.00 | 54,585 |
| 2024-06-28 | 2,850.00 | 3,080.00 | 2,850.00 | 3,055.00 | 15,275.00 | 23,987 |
| 2024-06-27 | 2,860.00 | 2,920.00 | 2,815.00 | 2,850.00 | 14,250.00 | 11,832 |
| 2024-06-26 | 2,915.00 | 3,020.00 | 2,835.00 | 2,920.00 | 14,600.00 | 14,642 |
| 2024-06-25 | 2,985.00 | 3,010.00 | 2,880.00 | 2,925.00 | 14,625.00 | 24,927 |
| 2024-06-24 | 2,720.00 | 3,100.00 | 2,715.00 | 2,985.00 | 14,925.00 | 50,178 |
| 2024-06-21 | 2,940.00 | 2,980.00 | 2,720.00 | 2,720.00 | 13,600.00 | 29,401 |
| 2024-06-20 | 2,755.00 | 2,970.00 | 2,755.00 | 2,870.00 | 14,350.00 | 18,261 |
| 2024-06-19 | 2,825.00 | 2,900.00 | 2,760.00 | 2,810.00 | 14,050.00 | 14,601 |
| 2024-06-18 | 2,650.00 | 2,935.00 | 2,650.00 | 2,825.00 | 14,125.00 | 48,658 |
| 2024-06-17 | 2,760.00 | 2,760.00 | 2,620.00 | 2,645.00 | 13,225.00 | 21,340 |
| 2024-06-14 | 2,880.00 | 2,935.00 | 2,700.00 | 2,745.00 | 13,725.00 | 40,457 |
| 2024-06-13 | 2,600.00 | 3,065.00 | 2,600.00 | 2,925.00 | 14,625.00 | 150,600 |
| 2024-06-12 | 2,640.00 | 3,215.00 | 2,535.00 | 2,640.00 | 13,200.00 | 267,370 |
| 2024-06-11 | 2,740.00 | 2,795.00 | 2,595.00 | 2,630.00 | 13,150.00 | 37,087 |
| 2024-06-10 | 2,600.00 | 2,810.00 | 2,515.00 | 2,775.00 | 13,875.00 | 69,819 |
| 2024-06-07 | 2,550.00 | 2,865.00 | 2,550.00 | 2,590.00 | 12,950.00 | 54,392 |
| 2024-06-05 | 2,905.00 | 2,930.00 | 2,635.00 | 2,670.00 | 13,350.00 | 83,954 |
| 2024-06-04 | 3,205.00 | 3,205.00 | 2,765.00 | 2,945.00 | 14,725.00 | 71,867 |
| 2024-06-03 | 3,045.00 | 3,590.00 | 3,025.00 | 3,260.00 | 16,300.00 | 57,280 |
| 2024-05-31 | 3,495.00 | 3,510.00 | 3,045.00 | 3,090.00 | 15,450.00 | 84,892 |
| 2024-05-30 | 3,735.00 | 3,735.00 | 3,520.00 | 3,535.00 | 17,675.00 | 23,947 |
| 2024-05-29 | 3,725.00 | 3,890.00 | 3,710.00 | 3,735.00 | 18,675.00 | 26,373 |
| 2024-05-28 | 3,825.00 | 3,870.00 | 3,650.00 | 3,750.00 | 18,750.00 | 49,239 |
| 2024-05-27 | 4,005.00 | 4,465.00 | 3,815.00 | 3,875.00 | 19,375.00 | 81,519 |
| 2024-05-24 | 4,575.00 | 4,650.00 | 4,400.00 | 4,570.00 | 22,850.00 | 38,903 |
| 2024-05-23 | 4,285.00 | 4,665.00 | 4,000.00 | 4,620.00 | 23,100.00 | 62,618 |
| 2024-05-22 | 4,140.00 | 4,365.00 | 4,050.00 | 4,340.00 | 21,700.00 | 43,799 |
| 2024-05-21 | 4,285.00 | 4,285.00 | 3,640.00 | 4,185.00 | 20,925.00 | 92,179 |
| 2024-05-20 | 3,600.00 | 4,580.00 | 3,590.00 | 4,285.00 | 21,425.00 | 216,067 |
| 2024-05-17 | 3,495.00 | 3,600.00 | 3,470.00 | 3,600.00 | 18,000.00 | 41,590 |
| 2024-05-16 | 3,450.00 | 3,570.00 | 3,425.00 | 3,530.00 | 17,650.00 | 30,923 |
| 2024-05-14 | 3,350.00 | 3,460.00 | 3,290.00 | 3,450.00 | 17,250.00 | 31,253 |
| 2024-05-13 | 3,250.00 | 3,475.00 | 3,095.00 | 3,380.00 | 16,900.00 | 49,098 |
| 2024-05-10 | 3,080.00 | 3,285.00 | 2,950.00 | 3,265.00 | 16,325.00 | 54,403 |
| 2024-05-09 | 3,085.00 | 3,265.00 | 2,905.00 | 3,110.00 | 15,550.00 | 71,492 |
| 2024-05-08 | 3,245.00 | 3,305.00 | 2,925.00 | 3,115.00 | 15,575.00 | 144,482 |
| 2024-05-07 | 3,000.00 | 3,550.00 | 3,000.00 | 3,305.00 | 16,525.00 | 361,961 |
| 2024-05-03 | 2,435.00 | 3,045.00 | 2,365.00 | 2,985.00 | 14,925.00 | 463,968 |
| 2024-05-02 | 2,120.00 | 2,510.00 | 2,105.00 | 2,470.00 | 12,350.00 | 319,341 |
| 2024-04-30 | 2,020.00 | 2,150.00 | 2,000.00 | 2,080.00 | 10,400.00 | 121,508 |
| 2024-04-29 | 1,701.00 | 2,045.00 | 1,701.00 | 2,035.00 | 10,175.00 | 640,459 |
| 2024-04-26 | 1,686.00 | 1,699.00 | 1,643.00 | 1,699.00 | 8,495.00 | 20,946 |
| 2024-04-25 | 1,671.00 | 1,707.00 | 1,671.00 | 1,689.00 | 8,445.00 | 24,289 |
| 2024-04-24 | 1,670.00 | 1,690.00 | 1,650.00 | 1,671.00 | 8,355.00 | 14,439 |
| 2024-04-23 | 1,688.00 | 1,748.00 | 1,604.00 | 1,670.00 | 8,350.00 | 36,885 |
| 2024-04-22 | 1,589.00 | 1,700.00 | 1,575.00 | 1,688.00 | 8,440.00 | 42,227 |
| 2024-04-19 | 1,484.00 | 1,650.00 | 1,477.00 | 1,631.00 | 8,155.00 | 145,682 |
| 2024-04-18 | 1,453.00 | 1,497.00 | 1,445.00 | 1,484.00 | 7,420.00 | 16,693 |
| 2024-04-17 | 1,440.00 | 1,482.00 | 1,430.00 | 1,453.00 | 7,265.00 | 15,161 |
| 2024-04-16 | 1,454.00 | 1,479.00 | 1,417.00 | 1,440.00 | 7,200.00 | 42,638 |
| 2024-04-15 | 1,407.00 | 1,695.00 | 1,407.00 | 1,454.00 | 7,270.00 | 761,315 |
| 2024-04-12 | 1,381.00 | 1,418.00 | 1,381.00 | 1,407.00 | 7,035.00 | 7,622 |
| 2024-04-11 | 1,407.00 | 1,407.00 | 1,381.00 | 1,381.00 | 6,905.00 | 10,929 |
| 2024-04-09 | 1,392.00 | 1,408.00 | 1,392.00 | 1,407.00 | 7,035.00 | 4,865 |
| 2024-04-08 | 1,406.00 | 1,409.00 | 1,382.00 | 1,392.00 | 6,960.00 | 8,589 |
| 2024-04-05 | 1,409.00 | 1,417.00 | 1,406.00 | 1,406.00 | 7,030.00 | 7,161 |
| 2024-04-04 | 1,409.00 | 1,419.00 | 1,403.00 | 1,409.00 | 7,045.00 | 8,186 |
| 2024-04-03 | 1,434.00 | 1,437.00 | 1,409.00 | 1,409.00 | 7,045.00 | 7,011 |
| 2024-04-02 | 1,443.00 | 1,450.00 | 1,398.00 | 1,434.00 | 7,170.00 | 24,872 |
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.