ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 1,600.00 | 1,622.00 | 1,596.00 | 1,596.00 | 7,980.00 | 10,027 |
| 2023-10-04 | 1,651.00 | 1,667.00 | 1,582.00 | 1,604.00 | 8,020.00 | 16,259 |
| 2023-09-27 | 1,611.00 | 1,659.00 | 1,575.00 | 1,651.00 | 8,255.00 | 10,467 |
| 2023-09-26 | 1,543.00 | 1,618.00 | 1,536.00 | 1,618.00 | 8,090.00 | 13,177 |
| 2023-09-25 | 1,534.00 | 1,544.00 | 1,500.00 | 1,544.00 | 7,720.00 | 6,921 |
| 2023-09-22 | 1,520.00 | 1,543.00 | 1,507.00 | 1,534.00 | 7,670.00 | 6,920 |
| 2023-09-21 | 1,575.00 | 1,584.00 | 1,520.00 | 1,534.00 | 7,670.00 | 10,479 |
| 2023-09-20 | 1,594.00 | 1,604.00 | 1,573.00 | 1,575.00 | 7,875.00 | 6,811 |
| 2023-09-19 | 1,636.00 | 1,636.00 | 1,585.00 | 1,588.00 | 7,940.00 | 11,260 |
| 2023-09-18 | 1,717.00 | 1,717.00 | 1,590.00 | 1,636.00 | 8,180.00 | 13,044 |
| 2023-09-15 | 1,695.00 | 1,721.00 | 1,680.00 | 1,698.00 | 8,490.00 | 9,846 |
| 2023-09-14 | 1,658.00 | 1,709.00 | 1,658.00 | 1,695.00 | 8,475.00 | 6,489 |
| 2023-09-13 | 1,671.00 | 1,727.00 | 1,650.00 | 1,674.00 | 8,370.00 | 8,689 |
| 2023-09-12 | 1,761.00 | 1,770.00 | 1,670.00 | 1,671.00 | 8,355.00 | 21,949 |
| 2023-09-11 | 1,800.00 | 1,800.00 | 1,758.00 | 1,770.00 | 8,850.00 | 6,444 |
| 2023-09-08 | 1,810.00 | 1,816.00 | 1,780.00 | 1,800.00 | 9,000.00 | 6,585 |
| 2023-09-07 | 1,859.00 | 1,873.00 | 1,815.00 | 1,816.00 | 9,080.00 | 5,538 |
| 2023-09-06 | 1,893.00 | 1,925.00 | 1,843.00 | 1,859.00 | 9,295.00 | 7,303 |
| 2023-09-05 | 1,912.00 | 1,917.00 | 1,865.00 | 1,893.00 | 9,465.00 | 7,579 |
| 2023-09-04 | 1,828.00 | 1,918.00 | 1,828.00 | 1,912.00 | 9,560.00 | 10,323 |
| 2023-09-01 | 1,791.00 | 1,857.00 | 1,783.00 | 1,845.00 | 9,225.00 | 18,766 |
| 2023-08-31 | 1,844.00 | 1,867.00 | 1,826.00 | 1,845.00 | 9,225.00 | 10,330 |
| 2023-08-30 | 1,819.00 | 1,878.00 | 1,819.00 | 1,844.00 | 9,220.00 | 8,307 |
| 2023-08-29 | 1,830.00 | 1,852.00 | 1,810.00 | 1,819.00 | 9,095.00 | 10,132 |
| 2023-08-28 | 1,825.00 | 1,866.00 | 1,807.00 | 1,820.00 | 9,100.00 | 11,236 |
| 2023-08-25 | 1,910.00 | 1,930.00 | 1,805.00 | 1,825.00 | 9,125.00 | 7,791 |
| 2023-08-24 | 1,792.00 | 1,939.00 | 1,773.00 | 1,910.00 | 9,550.00 | 17,404 |
| 2023-08-23 | 1,909.00 | 1,912.00 | 1,798.00 | 1,800.00 | 9,000.00 | 14,055 |
| 2023-08-22 | 1,975.00 | 1,975.00 | 1,889.00 | 1,890.00 | 9,450.00 | 11,769 |
| 2023-08-21 | 2,000.00 | 2,020.00 | 1,926.00 | 1,945.00 | 9,725.00 | 11,512 |
| 2023-08-18 | 1,980.00 | 2,025.00 | 1,924.00 | 2,000.00 | 10,000.00 | 15,864 |
| 2023-08-17 | 1,890.00 | 2,035.00 | 1,841.00 | 2,000.00 | 10,000.00 | 35,244 |
| 2023-08-16 | 1,960.00 | 1,980.00 | 1,890.00 | 1,890.00 | 9,450.00 | 18,487 |
| 2023-08-14 | 1,990.00 | 2,010.00 | 1,925.00 | 1,992.00 | 9,960.00 | 11,065 |
| 2023-08-11 | 2,015.00 | 2,040.00 | 1,995.00 | 2,000.00 | 10,000.00 | 7,548 |
| 2023-08-10 | 2,015.00 | 2,080.00 | 1,988.00 | 1,997.00 | 9,985.00 | 12,605 |
| 2023-08-09 | 1,926.00 | 2,010.00 | 1,901.00 | 2,000.00 | 10,000.00 | 18,227 |
| 2023-08-08 | 1,930.00 | 2,005.00 | 1,911.00 | 1,922.00 | 9,610.00 | 21,238 |
| 2023-08-07 | 1,990.00 | 1,990.00 | 1,916.00 | 1,970.00 | 9,850.00 | 12,171 |
| 2023-08-04 | 1,965.00 | 1,988.00 | 1,920.00 | 1,963.00 | 9,815.00 | 14,385 |
| 2023-08-03 | 1,906.00 | 2,095.00 | 1,851.00 | 1,960.00 | 9,800.00 | 20,327 |
| 2023-08-02 | 1,963.00 | 2,020.00 | 1,820.00 | 1,926.00 | 9,630.00 | 20,626 |
| 2023-08-01 | 1,892.00 | 1,969.00 | 1,891.00 | 1,963.00 | 9,815.00 | 13,913 |
| 2023-07-31 | 1,869.00 | 1,896.00 | 1,832.00 | 1,888.00 | 9,440.00 | 9,454 |
| 2023-07-28 | 1,750.00 | 1,849.00 | 1,750.00 | 1,832.00 | 9,160.00 | 16,020 |
| 2023-07-27 | 1,683.00 | 1,749.00 | 1,683.00 | 1,733.00 | 8,665.00 | 12,934 |
| 2023-07-26 | 1,834.00 | 1,834.00 | 1,633.00 | 1,666.00 | 8,330.00 | 50,860 |
| 2023-07-25 | 1,990.00 | 1,990.00 | 1,810.00 | 1,834.00 | 9,170.00 | 43,875 |
| 2023-07-24 | 2,105.00 | 2,130.00 | 1,963.00 | 1,996.00 | 9,980.00 | 22,808 |
| 2023-07-21 | 2,020.00 | 2,190.00 | 1,955.00 | 2,105.00 | 10,525.00 | 83,256 |
| 2023-07-20 | 2,290.00 | 2,290.00 | 2,190.00 | 2,255.00 | 11,275.00 | 17,225 |
| 2023-07-19 | 2,200.00 | 2,340.00 | 2,095.00 | 2,290.00 | 11,450.00 | 32,722 |
| 2023-07-18 | 2,230.00 | 2,245.00 | 2,150.00 | 2,190.00 | 10,950.00 | 14,878 |
| 2023-07-17 | 2,160.00 | 2,325.00 | 2,160.00 | 2,210.00 | 11,050.00 | 24,531 |
| 2023-07-14 | 2,235.00 | 2,245.00 | 2,110.00 | 2,150.00 | 10,750.00 | 25,979 |
| 2023-07-13 | 2,230.00 | 2,265.00 | 2,200.00 | 2,235.00 | 11,175.00 | 14,226 |
| 2023-07-12 | 2,255.00 | 2,380.00 | 2,220.00 | 2,225.00 | 11,125.00 | 34,611 |
| 2023-07-11 | 2,070.00 | 2,565.00 | 2,070.00 | 2,240.00 | 11,200.00 | 206,506 |
| 2023-07-10 | 2,015.00 | 2,215.00 | 2,000.00 | 2,070.00 | 10,350.00 | 30,750 |
| 2023-07-07 | 2,085.00 | 2,085.00 | 1,956.00 | 2,020.00 | 10,100.00 | 38,143 |
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.