See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.97▲ 3.52%
← 223310.KQ stock page

ESV Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-026,110.007,000.005,900.006,280.0031,400.00440,908
2025-07-015,830.006,140.005,690.005,950.0029,750.00159,278
2025-06-305,600.006,210.004,940.005,950.0029,750.00525,262
2025-06-275,470.007,000.005,180.006,050.0030,250.001,082,795
2025-06-265,270.006,390.004,830.005,480.0027,400.001,085,686
2025-06-254,910.005,790.004,890.005,270.0026,350.001,524,311
2025-06-244,280.004,550.004,045.004,550.0022,750.00671,304
2025-06-233,100.003,650.003,050.003,500.0017,500.00329,997
2025-06-202,920.003,020.002,810.003,000.0015,000.0035,451
2025-06-192,865.003,150.002,855.002,935.0014,675.0073,460
2025-06-182,845.002,875.002,705.002,875.0014,375.0021,609
2025-06-172,725.002,830.002,650.002,815.0014,075.0019,500
2025-06-162,900.002,905.002,645.002,670.0013,350.0018,432
2025-06-132,875.002,875.002,750.002,785.0013,925.0023,043
2025-06-122,845.002,905.002,840.002,875.0014,375.008,573
2025-06-112,850.002,910.002,820.002,865.0014,325.008,413
2025-06-102,800.002,910.002,750.002,855.0014,275.0016,171
2025-06-092,905.002,955.002,745.002,785.0013,925.0010,936
2025-06-052,855.002,855.002,785.002,845.0014,225.007,934
2025-06-042,900.002,920.002,815.002,835.0014,175.008,457
2025-06-022,920.002,930.002,785.002,890.0014,450.009,437
2025-05-302,865.003,040.002,835.002,920.0014,600.0015,265
2025-05-292,910.002,925.002,850.002,850.0014,250.007,576
2025-05-282,880.003,005.002,755.002,910.0014,550.0021,770
2025-05-272,920.002,930.002,825.002,860.0014,300.0015,207
2025-05-263,080.003,090.002,905.002,915.0014,575.0035,930
2025-05-232,850.003,100.002,835.003,070.0015,350.0039,684
2025-05-222,830.003,100.002,785.002,830.0014,150.0064,256
2025-05-213,160.003,160.002,790.002,830.0014,150.00108,330
2025-05-202,870.003,185.002,800.003,170.0015,850.00102,523
2025-05-192,500.002,960.002,500.002,870.0014,350.00123,972
2025-05-162,665.002,665.002,300.002,500.0012,500.0027,531
2025-05-152,720.002,770.002,625.002,665.0013,325.0014,935
2025-05-142,815.002,815.002,665.002,720.0013,600.0013,864
2025-05-132,820.002,870.002,670.002,815.0014,075.0011,766
2025-05-122,845.002,880.002,770.002,815.0014,075.008,320
2025-05-092,860.002,875.002,780.002,845.0014,225.008,035
2025-05-082,835.002,890.002,795.002,835.0014,175.006,748
2025-05-072,720.002,825.002,660.002,805.0014,025.0010,316
2025-05-022,790.002,790.002,665.002,700.0013,500.0010,001
2025-04-302,765.002,830.002,730.002,795.0013,975.007,669
2025-04-292,965.003,025.002,760.002,760.0013,800.0035,803
2025-04-282,875.003,010.002,845.002,950.0014,750.0043,377
2025-04-252,940.002,940.002,755.002,860.0014,300.0073,727
2025-04-242,450.003,065.002,450.003,000.0015,000.00403,959
2025-04-232,585.002,585.002,435.002,450.0012,250.0011,900
2025-04-222,470.002,610.002,470.002,505.0012,525.0019,898
2025-04-212,555.002,575.002,450.002,490.0012,450.0025,740
2025-04-182,880.002,885.002,510.002,540.0012,700.00119,150
2025-04-172,315.002,610.002,280.002,570.0012,850.00113,839
2025-04-162,350.002,350.002,275.002,325.0011,625.008,055
2025-04-152,325.002,375.002,272.002,350.0011,750.009,945
2025-04-142,375.002,405.002,290.002,340.0011,700.0015,214
2025-04-112,160.002,530.002,135.002,355.0011,775.0088,524
2025-04-102,180.002,185.002,100.002,185.0010,925.005,436
2025-04-092,170.002,215.002,040.002,090.0010,450.009,366
2025-04-082,130.002,215.002,125.002,155.0010,775.005,109
2025-04-072,125.002,175.002,030.002,130.0010,650.0012,857
2025-04-042,250.002,250.002,145.002,190.0010,950.0010,112
2025-04-032,220.002,270.002,220.002,250.0011,250.005,642
← NewerPage 6 of 14 · 792 trading daysOlder →

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.