ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-03 | 1,690.00 | 1,728.00 | 1,690.00 | 1,704.00 | 8,520.00 | 4,871 |
| 2024-01-02 | 1,676.00 | 1,722.00 | 1,667.00 | 1,690.00 | 8,450.00 | 9,118 |
| 2023-12-28 | 1,638.00 | 1,677.00 | 1,633.00 | 1,676.00 | 8,380.00 | 8,749 |
| 2023-12-27 | 1,640.00 | 1,649.00 | 1,630.00 | 1,635.00 | 8,175.00 | 5,163 |
| 2023-12-26 | 1,749.00 | 1,749.00 | 1,640.00 | 1,640.00 | 8,200.00 | 8,772 |
| 2023-12-22 | 1,666.00 | 1,681.00 | 1,661.00 | 1,665.00 | 8,325.00 | 4,204 |
| 2023-12-21 | 1,697.00 | 1,704.00 | 1,665.00 | 1,665.00 | 8,325.00 | 5,697 |
| 2023-12-20 | 1,715.00 | 1,729.00 | 1,688.00 | 1,697.00 | 8,485.00 | 7,056 |
| 2023-12-19 | 1,707.00 | 1,740.00 | 1,703.00 | 1,715.00 | 8,575.00 | 2,583 |
| 2023-12-18 | 1,718.00 | 1,737.00 | 1,680.00 | 1,690.00 | 8,450.00 | 9,411 |
| 2023-12-15 | 1,746.00 | 1,780.00 | 1,715.00 | 1,718.00 | 8,590.00 | 8,127 |
| 2023-12-14 | 1,775.00 | 1,783.00 | 1,744.00 | 1,746.00 | 8,730.00 | 5,873 |
| 2023-12-13 | 1,750.00 | 1,779.00 | 1,742.00 | 1,775.00 | 8,875.00 | 7,404 |
| 2023-12-12 | 1,717.00 | 1,778.00 | 1,711.00 | 1,750.00 | 8,750.00 | 4,807 |
| 2023-12-11 | 1,737.00 | 1,780.00 | 1,717.00 | 1,717.00 | 8,585.00 | 10,678 |
| 2023-12-08 | 1,711.00 | 1,737.00 | 1,710.00 | 1,737.00 | 8,685.00 | 6,919 |
| 2023-12-07 | 1,710.00 | 1,735.00 | 1,690.00 | 1,711.00 | 8,555.00 | 11,048 |
| 2023-12-06 | 1,666.00 | 1,746.00 | 1,664.00 | 1,710.00 | 8,550.00 | 10,256 |
| 2023-12-05 | 1,660.00 | 1,700.00 | 1,648.00 | 1,683.00 | 8,415.00 | 10,266 |
| 2023-12-04 | 1,660.00 | 1,710.00 | 1,660.00 | 1,660.00 | 8,300.00 | 7,920 |
| 2023-12-01 | 1,592.00 | 1,684.00 | 1,592.00 | 1,660.00 | 8,300.00 | 10,394 |
| 2023-11-30 | 1,591.00 | 1,592.00 | 1,583.00 | 1,590.00 | 7,950.00 | 4,814 |
| 2023-11-29 | 1,592.00 | 1,592.00 | 1,590.00 | 1,592.00 | 7,960.00 | 3,071 |
| 2023-11-28 | 1,635.00 | 1,635.00 | 1,579.00 | 1,592.00 | 7,960.00 | 11,226 |
| 2023-11-27 | 1,647.00 | 1,647.00 | 1,636.00 | 1,636.00 | 8,180.00 | 4,189 |
| 2023-11-24 | 1,640.00 | 1,649.00 | 1,638.00 | 1,647.00 | 8,235.00 | 10,102 |
| 2023-11-23 | 1,662.00 | 1,667.00 | 1,640.00 | 1,640.00 | 8,200.00 | 5,354 |
| 2023-11-22 | 1,687.00 | 1,687.00 | 1,650.00 | 1,650.00 | 8,250.00 | 5,075 |
| 2023-11-21 | 1,740.00 | 1,740.00 | 1,689.00 | 1,689.00 | 8,445.00 | 9,528 |
| 2023-11-20 | 1,707.00 | 1,778.00 | 1,657.00 | 1,776.00 | 8,880.00 | 49,293 |
| 2023-11-17 | 1,570.00 | 1,725.00 | 1,570.00 | 1,707.00 | 8,535.00 | 52,397 |
| 2023-11-16 | 1,535.00 | 1,582.00 | 1,535.00 | 1,570.00 | 7,850.00 | 15,017 |
| 2023-11-15 | 1,551.00 | 1,579.00 | 1,535.00 | 1,535.00 | 7,675.00 | 11,690 |
| 2023-11-14 | 1,530.00 | 1,539.00 | 1,515.00 | 1,535.00 | 7,675.00 | 5,355 |
| 2023-11-13 | 1,524.00 | 1,600.00 | 1,521.00 | 1,534.00 | 7,670.00 | 5,489 |
| 2023-11-10 | 1,520.00 | 1,534.00 | 1,515.00 | 1,524.00 | 7,620.00 | 3,677 |
| 2023-11-09 | 1,566.00 | 1,566.00 | 1,520.00 | 1,525.00 | 7,625.00 | 2,831 |
| 2023-11-08 | 1,572.00 | 1,600.00 | 1,554.00 | 1,558.00 | 7,790.00 | 5,348 |
| 2023-11-07 | 1,571.00 | 1,587.00 | 1,556.00 | 1,572.00 | 7,860.00 | 8,603 |
| 2023-11-06 | 1,578.00 | 1,580.00 | 1,554.00 | 1,571.00 | 7,855.00 | 5,894 |
| 2023-11-03 | 1,560.00 | 1,560.00 | 1,544.00 | 1,554.00 | 7,770.00 | 5,811 |
| 2023-11-02 | 1,505.00 | 1,530.00 | 1,503.00 | 1,528.00 | 7,640.00 | 4,397 |
| 2023-11-01 | 1,515.00 | 1,546.00 | 1,501.00 | 1,503.00 | 7,515.00 | 7,158 |
| 2023-10-31 | 1,470.00 | 1,540.00 | 1,469.00 | 1,529.00 | 7,645.00 | 22,501 |
| 2023-10-30 | 1,481.00 | 1,501.00 | 1,480.00 | 1,481.00 | 7,405.00 | 7,294 |
| 2023-10-27 | 1,515.00 | 1,526.00 | 1,481.00 | 1,481.00 | 7,405.00 | 11,886 |
| 2023-10-26 | 1,525.00 | 1,527.00 | 1,516.00 | 1,522.00 | 7,610.00 | 7,143 |
| 2023-10-25 | 1,510.00 | 1,532.00 | 1,510.00 | 1,525.00 | 7,625.00 | 4,219 |
| 2023-10-24 | 1,506.00 | 1,527.00 | 1,480.00 | 1,496.00 | 7,480.00 | 5,536 |
| 2023-10-23 | 1,513.00 | 1,550.00 | 1,505.00 | 1,506.00 | 7,530.00 | 3,292 |
| 2023-10-20 | 1,520.00 | 1,525.00 | 1,500.00 | 1,505.00 | 7,525.00 | 12,198 |
| 2023-10-19 | 1,581.00 | 1,581.00 | 1,520.00 | 1,520.00 | 7,600.00 | 17,764 |
| 2023-10-18 | 1,623.00 | 1,629.00 | 1,581.00 | 1,581.00 | 7,905.00 | 4,869 |
| 2023-10-17 | 1,620.00 | 1,626.00 | 1,609.00 | 1,622.00 | 8,110.00 | 2,467 |
| 2023-10-16 | 1,642.00 | 1,642.00 | 1,620.00 | 1,620.00 | 8,100.00 | 5,313 |
| 2023-10-13 | 1,628.00 | 1,645.00 | 1,626.00 | 1,642.00 | 8,210.00 | 3,732 |
| 2023-10-12 | 1,625.00 | 1,648.00 | 1,616.00 | 1,621.00 | 8,105.00 | 6,345 |
| 2023-10-11 | 1,588.00 | 1,619.00 | 1,580.00 | 1,616.00 | 8,080.00 | 3,303 |
| 2023-10-10 | 1,621.00 | 1,680.00 | 1,596.00 | 1,596.00 | 7,980.00 | 10,637 |
| 2023-10-06 | 1,612.00 | 1,640.00 | 1,612.00 | 1,621.00 | 8,105.00 | 4,221 |
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.