ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 2,300.00 | 2,600.00 | 2,290.00 | 2,390.00 | 11,950.00 | 157,476 |
| 2025-12-26 | 2,195.00 | 2,530.00 | 2,190.00 | 2,335.00 | 11,675.00 | 325,996 |
| 2025-12-24 | 2,320.00 | 2,320.00 | 2,080.00 | 2,135.00 | 10,675.00 | 123,263 |
| 2025-12-23 | 2,155.00 | 2,660.00 | 2,105.00 | 2,390.00 | 11,950.00 | 895,706 |
| 2025-12-22 | 1,974.00 | 2,420.00 | 1,934.00 | 2,060.00 | 10,300.00 | 251,448 |
| 2025-12-19 | 1,910.00 | 1,910.00 | 1,805.00 | 1,863.00 | 9,315.00 | 17,591 |
| 2025-12-18 | 1,900.00 | 1,900.00 | 1,805.00 | 1,817.00 | 9,085.00 | 20,851 |
| 2025-12-17 | 1,914.00 | 1,968.00 | 1,848.00 | 1,850.00 | 9,250.00 | 41,038 |
| 2025-12-16 | 2,005.00 | 2,015.00 | 1,930.00 | 1,930.00 | 9,650.00 | 28,086 |
| 2025-12-15 | 2,000.00 | 2,035.00 | 1,995.00 | 2,005.00 | 10,025.00 | 11,109 |
| 2025-12-12 | 2,060.00 | 2,070.00 | 2,000.00 | 2,030.00 | 10,150.00 | 18,792 |
| 2025-12-11 | 2,050.00 | 2,095.00 | 2,035.00 | 2,055.00 | 10,275.00 | 6,119 |
| 2025-12-10 | 2,050.00 | 2,085.00 | 2,030.00 | 2,055.00 | 10,275.00 | 13,409 |
| 2025-12-09 | 2,100.00 | 2,105.00 | 2,035.00 | 2,050.00 | 10,250.00 | 15,687 |
| 2025-12-08 | 2,160.00 | 2,160.00 | 2,060.00 | 2,100.00 | 10,500.00 | 17,305 |
| 2025-12-05 | 2,080.00 | 2,225.00 | 2,060.00 | 2,100.00 | 10,500.00 | 27,837 |
| 2025-12-04 | 2,070.00 | 2,155.00 | 2,060.00 | 2,075.00 | 10,375.00 | 21,708 |
| 2025-12-03 | 2,090.00 | 2,130.00 | 2,055.00 | 2,060.00 | 10,300.00 | 16,887 |
| 2025-12-02 | 2,085.00 | 2,140.00 | 2,070.00 | 2,090.00 | 10,450.00 | 6,248 |
| 2025-12-01 | 2,165.00 | 2,235.00 | 2,085.00 | 2,085.00 | 10,425.00 | 22,411 |
| 2025-11-28 | 2,080.00 | 2,200.00 | 2,020.00 | 2,165.00 | 10,825.00 | 16,864 |
| 2025-11-27 | 2,110.00 | 2,165.00 | 2,070.00 | 2,080.00 | 10,400.00 | 25,429 |
| 2025-11-26 | 2,130.00 | 2,185.00 | 2,110.00 | 2,145.00 | 10,725.00 | 6,330 |
| 2025-11-25 | 2,180.00 | 2,240.00 | 2,110.00 | 2,120.00 | 10,600.00 | 21,916 |
| 2025-11-24 | 2,085.00 | 2,285.00 | 2,055.00 | 2,180.00 | 10,900.00 | 42,473 |
| 2025-11-21 | 2,100.00 | 2,125.00 | 2,020.00 | 2,085.00 | 10,425.00 | 14,733 |
| 2025-11-20 | 2,160.00 | 2,305.00 | 2,135.00 | 2,145.00 | 10,725.00 | 11,913 |
| 2025-11-19 | 2,240.00 | 2,260.00 | 2,155.00 | 2,155.00 | 10,775.00 | 31,334 |
| 2025-11-18 | 2,305.00 | 2,365.00 | 2,240.00 | 2,240.00 | 11,200.00 | 28,836 |
| 2025-11-17 | 2,470.00 | 2,470.00 | 2,320.00 | 2,330.00 | 11,650.00 | 55,148 |
| 2025-11-14 | 2,585.00 | 2,585.00 | 2,465.00 | 2,465.00 | 12,325.00 | 26,881 |
| 2025-11-13 | 2,615.00 | 2,645.00 | 2,560.00 | 2,605.00 | 13,025.00 | 8,178 |
| 2025-11-12 | 2,620.00 | 2,630.00 | 2,550.00 | 2,615.00 | 13,075.00 | 16,159 |
| 2025-11-11 | 2,690.00 | 2,745.00 | 2,545.00 | 2,565.00 | 12,825.00 | 30,199 |
| 2025-11-10 | 2,545.00 | 2,725.00 | 2,545.00 | 2,685.00 | 13,425.00 | 23,885 |
| 2025-11-07 | 2,520.00 | 2,700.00 | 2,500.00 | 2,570.00 | 12,850.00 | 33,948 |
| 2025-11-06 | 2,700.00 | 2,765.00 | 2,530.00 | 2,560.00 | 12,800.00 | 90,043 |
| 2025-11-05 | 2,730.00 | 2,745.00 | 2,545.00 | 2,605.00 | 13,025.00 | 38,237 |
| 2025-11-04 | 2,780.00 | 2,870.00 | 2,710.00 | 2,730.00 | 13,650.00 | 29,485 |
| 2025-11-03 | 2,855.00 | 2,910.00 | 2,765.00 | 2,780.00 | 13,900.00 | 44,862 |
| 2025-10-31 | 3,055.00 | 3,055.00 | 2,830.00 | 2,880.00 | 14,400.00 | 44,599 |
| 2025-10-30 | 3,035.00 | 3,075.00 | 2,970.00 | 3,000.00 | 15,000.00 | 41,700 |
| 2025-10-29 | 3,160.00 | 3,180.00 | 3,035.00 | 3,045.00 | 15,225.00 | 48,686 |
| 2025-10-28 | 2,940.00 | 3,270.00 | 2,855.00 | 3,160.00 | 15,800.00 | 203,756 |
| 2025-10-27 | 3,010.00 | 3,150.00 | 2,850.00 | 2,880.00 | 14,400.00 | 67,076 |
| 2025-10-24 | 3,185.00 | 3,215.00 | 2,945.00 | 3,015.00 | 15,075.00 | 98,275 |
| 2025-10-23 | 2,840.00 | 3,280.00 | 2,725.00 | 3,185.00 | 15,925.00 | 268,754 |
| 2025-10-22 | 3,015.00 | 3,030.00 | 2,715.00 | 2,790.00 | 13,950.00 | 94,883 |
| 2025-10-21 | 2,705.00 | 3,170.00 | 2,680.00 | 3,005.00 | 15,025.00 | 263,889 |
| 2025-10-20 | 2,860.00 | 2,860.00 | 2,620.00 | 2,705.00 | 13,525.00 | 74,287 |
| 2025-10-17 | 2,760.00 | 2,760.00 | 2,630.00 | 2,675.00 | 13,375.00 | 39,452 |
| 2025-10-16 | 3,125.00 | 3,435.00 | 2,765.00 | 2,765.00 | 13,825.00 | 255,246 |
| 2025-10-15 | 3,000.00 | 3,010.00 | 2,800.00 | 2,920.00 | 14,600.00 | 22,975 |
| 2025-10-14 | 3,060.00 | 3,090.00 | 2,840.00 | 2,900.00 | 14,500.00 | 44,654 |
| 2025-10-13 | 3,110.00 | 3,140.00 | 2,965.00 | 3,045.00 | 15,225.00 | 27,069 |
| 2025-10-10 | 3,265.00 | 3,360.00 | 3,160.00 | 3,160.00 | 15,800.00 | 38,664 |
| 2025-10-02 | 3,130.00 | 3,325.00 | 3,110.00 | 3,190.00 | 15,950.00 | 50,037 |
| 2025-10-01 | 3,140.00 | 3,255.00 | 3,035.00 | 3,130.00 | 15,650.00 | 32,840 |
| 2025-09-30 | 3,150.00 | 3,500.00 | 3,085.00 | 3,165.00 | 15,825.00 | 129,253 |
| 2025-09-29 | 3,230.00 | 3,260.00 | 3,040.00 | 3,185.00 | 15,925.00 | 51,051 |
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.