ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | 1,480.00 | 1,480.00 | 1,440.00 | 1,443.00 | 7,215.00 | 18,207 |
| 2024-03-29 | 1,461.00 | 1,479.00 | 1,446.00 | 1,449.00 | 7,245.00 | 13,982 |
| 2024-03-28 | 1,481.00 | 1,484.00 | 1,446.00 | 1,446.00 | 7,230.00 | 11,591 |
| 2024-03-27 | 1,490.00 | 1,493.00 | 1,480.00 | 1,481.00 | 7,405.00 | 5,414 |
| 2024-03-26 | 1,495.00 | 1,502.00 | 1,490.00 | 1,490.00 | 7,450.00 | 5,506 |
| 2024-03-25 | 1,537.00 | 1,538.00 | 1,495.00 | 1,495.00 | 7,475.00 | 9,725 |
| 2024-03-22 | 1,519.00 | 1,580.00 | 1,460.00 | 1,537.00 | 7,685.00 | 33,328 |
| 2024-03-21 | 1,781.00 | 1,781.00 | 1,514.00 | 1,521.00 | 7,605.00 | 197,065 |
| 2024-03-20 | 1,400.00 | 1,580.00 | 1,390.00 | 1,446.00 | 7,230.00 | 52,639 |
| 2024-03-19 | 1,420.00 | 1,421.00 | 1,399.00 | 1,400.00 | 7,000.00 | 5,419 |
| 2024-03-18 | 1,426.00 | 1,441.00 | 1,400.00 | 1,403.00 | 7,015.00 | 7,124 |
| 2024-03-15 | 1,440.00 | 1,441.00 | 1,420.00 | 1,426.00 | 7,130.00 | 4,576 |
| 2024-03-14 | 1,447.00 | 1,448.00 | 1,428.00 | 1,440.00 | 7,200.00 | 6,098 |
| 2024-03-13 | 1,436.00 | 1,449.00 | 1,427.00 | 1,447.00 | 7,235.00 | 2,960 |
| 2024-03-12 | 1,456.00 | 1,460.00 | 1,433.00 | 1,436.00 | 7,180.00 | 2,882 |
| 2024-03-11 | 1,446.00 | 1,469.00 | 1,437.00 | 1,449.00 | 7,245.00 | 6,650 |
| 2024-03-08 | 1,445.00 | 1,450.00 | 1,440.00 | 1,446.00 | 7,230.00 | 4,653 |
| 2024-03-07 | 1,480.00 | 1,480.00 | 1,446.00 | 1,455.00 | 7,275.00 | 5,728 |
| 2024-03-06 | 1,483.00 | 1,484.00 | 1,446.00 | 1,480.00 | 7,400.00 | 5,505 |
| 2024-03-05 | 1,482.00 | 1,494.00 | 1,476.00 | 1,484.00 | 7,420.00 | 7,160 |
| 2024-03-04 | 1,476.00 | 1,490.00 | 1,475.00 | 1,482.00 | 7,410.00 | 7,050 |
| 2024-02-29 | 1,503.00 | 1,503.00 | 1,476.00 | 1,476.00 | 7,380.00 | 8,708 |
| 2024-02-28 | 1,507.00 | 1,507.00 | 1,496.00 | 1,503.00 | 7,515.00 | 4,101 |
| 2024-02-27 | 1,533.00 | 1,533.00 | 1,507.00 | 1,507.00 | 7,535.00 | 5,129 |
| 2024-02-26 | 1,549.00 | 1,549.00 | 1,531.00 | 1,533.00 | 7,665.00 | 4,276 |
| 2024-02-23 | 1,552.00 | 1,552.00 | 1,547.00 | 1,549.00 | 7,745.00 | 4,638 |
| 2024-02-22 | 1,565.00 | 1,565.00 | 1,550.00 | 1,552.00 | 7,760.00 | 3,374 |
| 2024-02-21 | 1,573.00 | 1,579.00 | 1,548.00 | 1,565.00 | 7,825.00 | 7,677 |
| 2024-02-20 | 1,578.00 | 1,582.00 | 1,571.00 | 1,573.00 | 7,865.00 | 2,632 |
| 2024-02-19 | 1,579.00 | 1,586.00 | 1,564.00 | 1,578.00 | 7,890.00 | 5,495 |
| 2024-02-16 | 1,555.00 | 1,580.00 | 1,554.00 | 1,579.00 | 7,895.00 | 5,349 |
| 2024-02-15 | 1,551.00 | 1,570.00 | 1,548.00 | 1,555.00 | 7,775.00 | 7,301 |
| 2024-02-14 | 1,550.00 | 1,560.00 | 1,550.00 | 1,551.00 | 7,755.00 | 5,079 |
| 2024-02-13 | 1,556.00 | 1,582.00 | 1,550.00 | 1,550.00 | 7,750.00 | 10,067 |
| 2024-02-08 | 1,551.00 | 1,566.00 | 1,548.00 | 1,556.00 | 7,780.00 | 5,222 |
| 2024-02-07 | 1,581.00 | 1,581.00 | 1,557.00 | 1,560.00 | 7,800.00 | 4,466 |
| 2024-02-06 | 1,572.00 | 1,581.00 | 1,568.00 | 1,581.00 | 7,905.00 | 4,382 |
| 2024-02-05 | 1,576.00 | 1,581.00 | 1,558.00 | 1,572.00 | 7,860.00 | 12,114 |
| 2024-02-02 | 1,566.00 | 1,590.00 | 1,560.00 | 1,576.00 | 7,880.00 | 12,704 |
| 2024-02-01 | 1,600.00 | 1,600.00 | 1,566.00 | 1,566.00 | 7,830.00 | 14,611 |
| 2024-01-31 | 1,607.00 | 1,627.00 | 1,600.00 | 1,603.00 | 8,015.00 | 10,029 |
| 2024-01-30 | 1,603.00 | 1,607.00 | 1,600.00 | 1,607.00 | 8,035.00 | 6,520 |
| 2024-01-29 | 1,598.00 | 1,629.00 | 1,598.00 | 1,604.00 | 8,020.00 | 10,798 |
| 2024-01-26 | 1,600.00 | 1,610.00 | 1,581.00 | 1,598.00 | 7,990.00 | 9,732 |
| 2024-01-25 | 1,674.00 | 1,677.00 | 1,600.00 | 1,600.00 | 8,000.00 | 14,642 |
| 2024-01-24 | 1,673.00 | 1,689.00 | 1,665.00 | 1,679.00 | 8,395.00 | 4,871 |
| 2024-01-23 | 1,687.00 | 1,700.00 | 1,671.00 | 1,673.00 | 8,365.00 | 5,601 |
| 2024-01-22 | 1,670.00 | 1,704.00 | 1,660.00 | 1,687.00 | 8,435.00 | 7,690 |
| 2024-01-19 | 1,662.00 | 1,678.00 | 1,652.00 | 1,670.00 | 8,350.00 | 10,911 |
| 2024-01-18 | 1,662.00 | 1,680.00 | 1,651.00 | 1,662.00 | 8,310.00 | 5,366 |
| 2024-01-17 | 1,742.00 | 1,759.00 | 1,665.00 | 1,680.00 | 8,400.00 | 10,749 |
| 2024-01-16 | 1,774.00 | 1,807.00 | 1,723.00 | 1,742.00 | 8,710.00 | 19,163 |
| 2024-01-15 | 1,674.00 | 1,841.00 | 1,674.00 | 1,790.00 | 8,950.00 | 72,999 |
| 2024-01-12 | 1,675.00 | 1,700.00 | 1,660.00 | 1,679.00 | 8,395.00 | 4,884 |
| 2024-01-11 | 1,680.00 | 1,685.00 | 1,665.00 | 1,675.00 | 8,375.00 | 4,783 |
| 2024-01-10 | 1,687.00 | 1,687.00 | 1,671.00 | 1,680.00 | 8,400.00 | 2,752 |
| 2024-01-09 | 1,698.00 | 1,698.00 | 1,683.00 | 1,687.00 | 8,435.00 | 5,667 |
| 2024-01-08 | 1,694.00 | 1,703.00 | 1,688.00 | 1,698.00 | 8,490.00 | 6,886 |
| 2024-01-05 | 1,690.00 | 1,700.00 | 1,690.00 | 1,694.00 | 8,470.00 | 2,312 |
| 2024-01-04 | 1,704.00 | 1,705.00 | 1,680.00 | 1,689.00 | 8,445.00 | 3,510 |
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.