ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 2,165.00 | 2,300.00 | 2,110.00 | 2,110.00 | 10,550.00 | 22,646 |
| 2024-12-23 | 2,060.00 | 2,270.00 | 2,055.00 | 2,235.00 | 11,175.00 | 46,160 |
| 2024-12-20 | 2,200.00 | 2,205.00 | 2,000.00 | 2,085.00 | 10,425.00 | 23,630 |
| 2024-12-19 | 2,150.00 | 2,360.00 | 2,120.00 | 2,180.00 | 10,900.00 | 70,443 |
| 2024-12-18 | 2,320.00 | 2,350.00 | 2,175.00 | 2,210.00 | 11,050.00 | 42,426 |
| 2024-12-17 | 2,215.00 | 2,330.00 | 2,070.00 | 2,270.00 | 11,350.00 | 91,392 |
| 2024-12-16 | 1,964.00 | 2,320.00 | 1,962.00 | 2,160.00 | 10,800.00 | 184,663 |
| 2024-12-13 | 1,929.00 | 1,947.00 | 1,921.00 | 1,946.00 | 9,730.00 | 15,219 |
| 2024-12-12 | 1,987.00 | 1,987.00 | 1,905.00 | 1,928.00 | 9,640.00 | 24,159 |
| 2024-12-11 | 1,898.00 | 1,982.00 | 1,898.00 | 1,949.00 | 9,745.00 | 40,823 |
| 2024-12-10 | 1,873.00 | 1,956.00 | 1,865.00 | 1,905.00 | 9,525.00 | 46,553 |
| 2024-12-09 | 2,220.00 | 2,220.00 | 1,872.00 | 1,873.00 | 9,365.00 | 99,235 |
| 2024-12-06 | 2,405.00 | 2,625.00 | 2,165.00 | 2,250.00 | 11,250.00 | 215,062 |
| 2024-12-05 | 2,505.00 | 2,545.00 | 2,340.00 | 2,405.00 | 12,025.00 | 177,436 |
| 2024-12-04 | 2,900.00 | 2,900.00 | 2,635.00 | 2,660.00 | 13,300.00 | 179,319 |
| 2024-12-03 | 2,900.00 | 3,420.00 | 2,830.00 | 2,900.00 | 14,500.00 | 1,636,248 |
| 2024-12-02 | 2,120.00 | 2,635.00 | 2,005.00 | 2,635.00 | 13,175.00 | 314,123 |
| 2024-11-29 | 2,030.00 | 2,085.00 | 1,997.00 | 2,030.00 | 10,150.00 | 3,469 |
| 2024-11-28 | 1,964.00 | 2,110.00 | 1,963.00 | 2,030.00 | 10,150.00 | 8,700 |
| 2024-11-27 | 2,055.00 | 2,060.00 | 1,901.00 | 1,971.00 | 9,855.00 | 15,263 |
| 2024-11-26 | 1,920.00 | 2,225.00 | 1,912.00 | 2,055.00 | 10,275.00 | 53,271 |
| 2024-11-25 | 1,765.00 | 2,250.00 | 1,765.00 | 1,917.00 | 9,585.00 | 47,761 |
| 2024-11-22 | 1,810.00 | 1,810.00 | 1,764.00 | 1,766.00 | 8,830.00 | 4,888 |
| 2024-11-21 | 1,832.00 | 1,880.00 | 1,781.00 | 1,810.00 | 9,050.00 | 3,833 |
| 2024-11-20 | 1,890.00 | 1,890.00 | 1,838.00 | 1,850.00 | 9,250.00 | 3,943 |
| 2024-11-19 | 1,914.00 | 1,915.00 | 1,872.00 | 1,885.00 | 9,425.00 | 7,221 |
| 2024-11-18 | 1,911.00 | 1,935.00 | 1,900.00 | 1,910.00 | 9,550.00 | 3,693 |
| 2024-11-15 | 1,878.00 | 1,933.00 | 1,871.00 | 1,908.00 | 9,540.00 | 3,916 |
| 2024-11-14 | 2,000.00 | 2,040.00 | 1,845.00 | 1,870.00 | 9,350.00 | 13,278 |
| 2024-11-13 | 2,040.00 | 2,085.00 | 1,993.00 | 2,000.00 | 10,000.00 | 4,776 |
| 2024-11-12 | 2,235.00 | 2,240.00 | 2,015.00 | 2,040.00 | 10,200.00 | 32,935 |
| 2024-11-11 | 2,290.00 | 2,815.00 | 2,220.00 | 2,245.00 | 11,225.00 | 223,360 |
| 2024-11-08 | 2,165.00 | 2,250.00 | 2,085.00 | 2,245.00 | 11,225.00 | 7,714 |
| 2024-11-07 | 2,165.00 | 2,170.00 | 2,050.00 | 2,165.00 | 10,825.00 | 4,884 |
| 2024-11-06 | 2,100.00 | 2,200.00 | 2,100.00 | 2,170.00 | 10,850.00 | 5,530 |
| 2024-11-05 | 2,155.00 | 2,165.00 | 2,090.00 | 2,105.00 | 10,525.00 | 5,030 |
| 2024-11-04 | 2,195.00 | 2,230.00 | 2,145.00 | 2,155.00 | 10,775.00 | 3,743 |
| 2024-11-01 | 2,120.00 | 2,250.00 | 2,120.00 | 2,210.00 | 11,050.00 | 9,740 |
| 2024-10-31 | 2,150.00 | 2,220.00 | 2,150.00 | 2,210.00 | 11,050.00 | 2,028 |
| 2024-10-30 | 2,150.00 | 2,245.00 | 2,150.00 | 2,165.00 | 10,825.00 | 8,367 |
| 2024-10-29 | 2,020.00 | 2,150.00 | 2,020.00 | 2,150.00 | 10,750.00 | 7,378 |
| 2024-10-28 | 2,200.00 | 2,205.00 | 1,811.00 | 2,020.00 | 10,100.00 | 65,623 |
| 2024-10-25 | 2,250.00 | 2,325.00 | 2,190.00 | 2,220.00 | 11,100.00 | 7,083 |
| 2024-10-24 | 2,330.00 | 2,350.00 | 2,200.00 | 2,205.00 | 11,025.00 | 5,787 |
| 2024-10-23 | 2,180.00 | 2,365.00 | 2,180.00 | 2,330.00 | 11,650.00 | 8,752 |
| 2024-10-22 | 2,330.00 | 2,345.00 | 2,165.00 | 2,165.00 | 10,825.00 | 13,165 |
| 2024-10-21 | 2,310.00 | 2,425.00 | 2,310.00 | 2,350.00 | 11,750.00 | 8,352 |
| 2024-10-18 | 2,315.00 | 2,355.00 | 2,220.00 | 2,350.00 | 11,750.00 | 10,927 |
| 2024-10-17 | 2,380.00 | 2,400.00 | 2,290.00 | 2,315.00 | 11,575.00 | 13,541 |
| 2024-10-16 | 2,445.00 | 2,490.00 | 2,345.00 | 2,400.00 | 12,000.00 | 14,821 |
| 2024-10-15 | 2,300.00 | 2,750.00 | 2,275.00 | 2,435.00 | 12,175.00 | 189,536 |
| 2024-10-14 | 2,255.00 | 2,290.00 | 2,215.00 | 2,230.00 | 11,150.00 | 9,147 |
| 2024-10-11 | 2,250.00 | 2,280.00 | 2,200.00 | 2,220.00 | 11,100.00 | 8,557 |
| 2024-10-10 | 2,295.00 | 2,320.00 | 2,210.00 | 2,250.00 | 11,250.00 | 9,045 |
| 2024-10-08 | 2,345.00 | 2,430.00 | 2,220.00 | 2,250.00 | 11,250.00 | 18,927 |
| 2024-10-07 | 2,345.00 | 2,460.00 | 2,270.00 | 2,375.00 | 11,875.00 | 35,174 |
| 2024-10-04 | 2,380.00 | 3,090.00 | 2,380.00 | 2,400.00 | 12,000.00 | 643,498 |
| 2024-10-02 | 2,420.00 | 2,465.00 | 2,330.00 | 2,380.00 | 11,900.00 | 10,216 |
| 2024-09-30 | 2,555.00 | 2,580.00 | 2,445.00 | 2,470.00 | 12,350.00 | 3,599 |
| 2024-09-27 | 2,585.00 | 2,605.00 | 2,550.00 | 2,555.00 | 12,775.00 | 883 |
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.