ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 3,445.00 | 3,525.00 | 3,210.00 | 3,380.00 | 16,900.00 | 97,041 |
| 2025-09-24 | 3,300.00 | 3,715.00 | 3,290.00 | 3,445.00 | 17,225.00 | 283,269 |
| 2025-09-23 | 2,995.00 | 3,400.00 | 2,995.00 | 3,265.00 | 16,325.00 | 260,110 |
| 2025-09-22 | 2,680.00 | 3,380.00 | 2,680.00 | 3,030.00 | 15,150.00 | 647,767 |
| 2025-09-19 | 2,660.00 | 2,745.00 | 2,575.00 | 2,680.00 | 13,400.00 | 53,137 |
| 2025-09-18 | 2,670.00 | 2,785.00 | 2,665.00 | 2,670.00 | 13,350.00 | 23,134 |
| 2025-09-17 | 2,710.00 | 2,800.00 | 2,665.00 | 2,665.00 | 13,325.00 | 27,784 |
| 2025-09-16 | 2,800.00 | 2,895.00 | 2,690.00 | 2,745.00 | 13,725.00 | 48,043 |
| 2025-09-15 | 2,880.00 | 2,920.00 | 2,735.00 | 2,800.00 | 14,000.00 | 78,587 |
| 2025-09-12 | 2,455.00 | 3,070.00 | 2,455.00 | 2,880.00 | 14,400.00 | 523,622 |
| 2025-09-11 | 2,595.00 | 2,650.00 | 2,390.00 | 2,455.00 | 12,275.00 | 79,990 |
| 2025-09-10 | 2,705.00 | 2,735.00 | 2,570.00 | 2,595.00 | 12,975.00 | 59,840 |
| 2025-09-09 | 2,730.00 | 2,785.00 | 2,665.00 | 2,690.00 | 13,450.00 | 49,941 |
| 2025-09-08 | 2,630.00 | 2,720.00 | 2,550.00 | 2,720.00 | 13,600.00 | 41,942 |
| 2025-09-05 | 2,770.00 | 2,820.00 | 2,545.00 | 2,600.00 | 13,000.00 | 125,793 |
| 2025-09-04 | 3,025.00 | 3,090.00 | 2,700.00 | 2,745.00 | 13,725.00 | 105,957 |
| 2025-09-03 | 3,120.00 | 3,140.00 | 2,975.00 | 2,975.00 | 14,875.00 | 18,396 |
| 2025-09-02 | 3,100.00 | 3,165.00 | 3,030.00 | 3,095.00 | 15,475.00 | 50,705 |
| 2025-09-01 | 3,160.00 | 3,185.00 | 3,030.00 | 3,100.00 | 15,500.00 | 31,616 |
| 2025-08-29 | 3,305.00 | 3,345.00 | 3,035.00 | 3,165.00 | 15,825.00 | 52,593 |
| 2025-08-28 | 3,365.00 | 3,500.00 | 3,280.00 | 3,305.00 | 16,525.00 | 23,718 |
| 2025-08-27 | 3,330.00 | 3,625.00 | 3,320.00 | 3,365.00 | 16,825.00 | 60,492 |
| 2025-08-26 | 3,315.00 | 3,455.00 | 3,280.00 | 3,330.00 | 16,650.00 | 17,831 |
| 2025-08-25 | 3,350.00 | 3,490.00 | 3,345.00 | 3,350.00 | 16,750.00 | 52,185 |
| 2025-08-22 | 3,375.00 | 3,500.00 | 3,320.00 | 3,350.00 | 16,750.00 | 29,138 |
| 2025-08-21 | 3,575.00 | 3,615.00 | 3,300.00 | 3,330.00 | 16,650.00 | 40,055 |
| 2025-08-20 | 3,405.00 | 3,575.00 | 3,315.00 | 3,575.00 | 17,875.00 | 23,250 |
| 2025-08-19 | 3,765.00 | 3,800.00 | 3,450.00 | 3,465.00 | 17,325.00 | 34,411 |
| 2025-08-18 | 3,630.00 | 4,000.00 | 3,625.00 | 3,740.00 | 18,700.00 | 81,888 |
| 2025-08-14 | 3,570.00 | 3,720.00 | 3,570.00 | 3,620.00 | 18,100.00 | 24,372 |
| 2025-08-13 | 3,595.00 | 3,750.00 | 3,505.00 | 3,610.00 | 18,050.00 | 31,233 |
| 2025-08-12 | 3,800.00 | 3,930.00 | 3,595.00 | 3,595.00 | 17,975.00 | 36,794 |
| 2025-08-11 | 3,865.00 | 3,940.00 | 3,695.00 | 3,700.00 | 18,500.00 | 23,034 |
| 2025-08-08 | 4,020.00 | 4,025.00 | 3,835.00 | 3,865.00 | 19,325.00 | 25,750 |
| 2025-08-07 | 3,980.00 | 4,055.00 | 3,850.00 | 4,045.00 | 20,225.00 | 33,568 |
| 2025-08-06 | 3,785.00 | 4,290.00 | 3,650.00 | 3,980.00 | 19,900.00 | 141,466 |
| 2025-08-05 | 3,850.00 | 3,900.00 | 3,690.00 | 3,780.00 | 18,900.00 | 35,544 |
| 2025-08-04 | 4,000.00 | 4,107.00 | 3,830.00 | 3,850.00 | 19,250.00 | 38,239 |
| 2025-08-01 | 4,200.00 | 4,400.00 | 4,005.00 | 4,005.00 | 20,025.00 | 38,691 |
| 2025-07-31 | 4,250.00 | 4,365.00 | 4,150.00 | 4,175.00 | 20,875.00 | 33,664 |
| 2025-07-30 | 4,360.00 | 4,430.00 | 4,055.00 | 4,280.00 | 21,400.00 | 88,416 |
| 2025-07-29 | 4,520.00 | 4,565.00 | 4,340.00 | 4,440.00 | 22,200.00 | 33,650 |
| 2025-07-28 | 4,850.00 | 4,915.00 | 4,310.00 | 4,480.00 | 22,400.00 | 76,785 |
| 2025-07-25 | 4,870.00 | 4,900.00 | 4,570.00 | 4,725.00 | 23,625.00 | 59,874 |
| 2025-07-24 | 4,995.00 | 5,000.00 | 4,765.00 | 4,870.00 | 24,350.00 | 55,633 |
| 2025-07-23 | 5,060.00 | 5,160.00 | 5,000.00 | 5,000.00 | 25,000.00 | 23,070 |
| 2025-07-22 | 5,600.00 | 5,600.00 | 5,120.00 | 5,150.00 | 25,750.00 | 44,835 |
| 2025-07-21 | 5,310.00 | 5,600.00 | 5,150.00 | 5,450.00 | 27,250.00 | 71,083 |
| 2025-07-18 | 5,640.00 | 5,640.00 | 5,100.00 | 5,300.00 | 26,500.00 | 101,379 |
| 2025-07-17 | 5,920.00 | 6,060.00 | 5,610.00 | 5,660.00 | 28,300.00 | 58,845 |
| 2025-07-16 | 5,590.00 | 6,120.00 | 5,320.00 | 5,890.00 | 29,450.00 | 108,986 |
| 2025-07-15 | 5,800.00 | 5,980.00 | 5,640.00 | 5,780.00 | 28,900.00 | 70,757 |
| 2025-07-14 | 6,050.00 | 6,210.00 | 5,690.00 | 5,950.00 | 29,750.00 | 136,149 |
| 2025-07-11 | 5,990.00 | 6,280.00 | 5,800.00 | 6,050.00 | 30,250.00 | 191,532 |
| 2025-07-10 | 5,850.00 | 6,910.00 | 5,720.00 | 6,000.00 | 30,000.00 | 849,986 |
| 2025-07-09 | 6,160.00 | 6,160.00 | 5,650.00 | 5,740.00 | 28,700.00 | 104,973 |
| 2025-07-08 | 5,900.00 | 5,910.00 | 5,260.00 | 5,570.00 | 27,850.00 | 148,456 |
| 2025-07-07 | 6,020.00 | 6,130.00 | 5,510.00 | 5,900.00 | 29,500.00 | 93,406 |
| 2025-07-04 | 6,320.00 | 6,460.00 | 5,800.00 | 6,020.00 | 30,100.00 | 95,799 |
| 2025-07-03 | 6,200.00 | 6,280.00 | 5,800.00 | 6,250.00 | 31,250.00 | 115,116 |
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.