ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 2,635.00 | 2,685.00 | 2,560.00 | 2,585.00 | 12,925.00 | 2,817 |
| 2024-09-25 | 2,635.00 | 2,695.00 | 2,550.00 | 2,610.00 | 13,050.00 | 5,525 |
| 2024-09-24 | 2,580.00 | 2,670.00 | 2,320.00 | 2,635.00 | 13,175.00 | 21,768 |
| 2024-09-23 | 2,635.00 | 2,635.00 | 2,235.00 | 2,580.00 | 12,900.00 | 41,729 |
| 2024-09-20 | 2,660.00 | 2,720.00 | 2,550.00 | 2,635.00 | 13,175.00 | 8,184 |
| 2024-09-19 | 2,660.00 | 2,705.00 | 2,580.00 | 2,630.00 | 13,150.00 | 5,694 |
| 2024-09-13 | 2,705.00 | 2,790.00 | 2,600.00 | 2,660.00 | 13,300.00 | 8,794 |
| 2024-09-12 | 2,790.00 | 2,840.00 | 2,710.00 | 2,730.00 | 13,650.00 | 5,128 |
| 2024-09-11 | 2,770.00 | 2,870.00 | 2,740.00 | 2,790.00 | 13,950.00 | 6,313 |
| 2024-09-10 | 2,795.00 | 2,865.00 | 2,700.00 | 2,800.00 | 14,000.00 | 12,724 |
| 2024-09-09 | 2,800.00 | 2,940.00 | 2,750.00 | 2,750.00 | 13,750.00 | 4,528 |
| 2024-09-06 | 2,900.00 | 2,960.00 | 2,815.00 | 2,835.00 | 14,175.00 | 5,427 |
| 2024-09-05 | 2,900.00 | 3,050.00 | 2,785.00 | 2,905.00 | 14,525.00 | 26,893 |
| 2024-09-04 | 3,000.00 | 3,140.00 | 2,910.00 | 2,910.00 | 14,550.00 | 8,305 |
| 2024-09-03 | 3,020.00 | 3,170.00 | 2,980.00 | 3,015.00 | 15,075.00 | 6,165 |
| 2024-09-02 | 3,050.00 | 3,200.00 | 3,005.00 | 3,040.00 | 15,200.00 | 6,315 |
| 2024-08-30 | 3,070.00 | 3,150.00 | 2,965.00 | 3,050.00 | 15,250.00 | 9,639 |
| 2024-08-29 | 3,140.00 | 3,140.00 | 3,015.00 | 3,070.00 | 15,350.00 | 7,716 |
| 2024-08-28 | 3,130.00 | 3,180.00 | 3,000.00 | 3,140.00 | 15,700.00 | 5,837 |
| 2024-08-27 | 3,185.00 | 3,255.00 | 3,100.00 | 3,130.00 | 15,650.00 | 4,729 |
| 2024-08-26 | 3,260.00 | 3,275.00 | 3,080.00 | 3,165.00 | 15,825.00 | 8,509 |
| 2024-08-23 | 3,000.00 | 3,450.00 | 2,995.00 | 3,260.00 | 16,300.00 | 43,863 |
| 2024-08-22 | 3,060.00 | 3,100.00 | 2,950.00 | 3,000.00 | 15,000.00 | 4,308 |
| 2024-08-21 | 3,020.00 | 3,115.00 | 2,965.00 | 3,060.00 | 15,300.00 | 6,103 |
| 2024-08-20 | 3,165.00 | 3,280.00 | 3,030.00 | 3,045.00 | 15,225.00 | 11,675 |
| 2024-08-19 | 2,950.00 | 3,240.00 | 2,905.00 | 3,230.00 | 16,150.00 | 13,391 |
| 2024-08-16 | 3,010.00 | 3,100.00 | 2,940.00 | 2,950.00 | 14,750.00 | 4,511 |
| 2024-08-14 | 3,005.00 | 3,250.00 | 2,985.00 | 3,030.00 | 15,150.00 | 7,058 |
| 2024-08-13 | 3,030.00 | 3,135.00 | 2,840.00 | 3,035.00 | 15,175.00 | 10,755 |
| 2024-08-12 | 3,125.00 | 3,235.00 | 2,900.00 | 3,045.00 | 15,225.00 | 7,297 |
| 2024-08-09 | 3,010.00 | 3,180.00 | 3,000.00 | 3,125.00 | 15,625.00 | 5,773 |
| 2024-08-08 | 3,025.00 | 3,090.00 | 2,840.00 | 3,020.00 | 15,100.00 | 15,079 |
| 2024-08-07 | 3,200.00 | 3,315.00 | 3,035.00 | 3,035.00 | 15,175.00 | 20,784 |
| 2024-08-06 | 3,080.00 | 3,365.00 | 3,070.00 | 3,320.00 | 16,600.00 | 14,409 |
| 2024-08-05 | 3,500.00 | 3,500.00 | 2,950.00 | 3,050.00 | 15,250.00 | 20,442 |
| 2024-08-02 | 3,500.00 | 3,575.00 | 3,380.00 | 3,500.00 | 17,500.00 | 9,449 |
| 2024-08-01 | 3,500.00 | 3,650.00 | 3,500.00 | 3,580.00 | 17,900.00 | 7,974 |
| 2024-07-31 | 3,630.00 | 3,685.00 | 3,525.00 | 3,525.00 | 17,625.00 | 11,779 |
| 2024-07-30 | 3,660.00 | 3,720.00 | 3,615.00 | 3,620.00 | 18,100.00 | 10,619 |
| 2024-07-29 | 3,475.00 | 3,890.00 | 3,475.00 | 3,660.00 | 18,300.00 | 12,270 |
| 2024-07-26 | 3,700.00 | 3,765.00 | 3,540.00 | 3,545.00 | 17,725.00 | 13,064 |
| 2024-07-25 | 3,620.00 | 3,975.00 | 3,540.00 | 3,745.00 | 18,725.00 | 28,155 |
| 2024-07-24 | 3,525.00 | 3,625.00 | 3,450.00 | 3,625.00 | 18,125.00 | 14,826 |
| 2024-07-23 | 3,600.00 | 3,655.00 | 3,540.00 | 3,560.00 | 17,800.00 | 6,673 |
| 2024-07-22 | 3,630.00 | 3,745.00 | 3,555.00 | 3,600.00 | 18,000.00 | 15,252 |
| 2024-07-19 | 3,415.00 | 3,750.00 | 3,300.00 | 3,630.00 | 18,150.00 | 24,642 |
| 2024-07-18 | 3,410.00 | 3,520.00 | 3,080.00 | 3,415.00 | 17,075.00 | 58,016 |
| 2024-07-17 | 3,930.00 | 3,930.00 | 3,200.00 | 3,365.00 | 16,825.00 | 70,933 |
| 2024-07-16 | 4,040.00 | 4,070.00 | 3,810.00 | 3,940.00 | 19,700.00 | 23,093 |
| 2024-07-15 | 4,080.00 | 4,080.00 | 3,945.00 | 4,080.00 | 20,400.00 | 20,992 |
| 2024-07-12 | 3,845.00 | 4,000.00 | 3,755.00 | 3,925.00 | 19,625.00 | 14,346 |
| 2024-07-11 | 3,865.00 | 4,010.00 | 3,840.00 | 3,870.00 | 19,350.00 | 20,114 |
| 2024-07-10 | 3,940.00 | 4,060.00 | 3,845.00 | 3,865.00 | 19,325.00 | 37,990 |
| 2024-07-09 | 3,720.00 | 4,300.00 | 3,715.00 | 3,940.00 | 19,700.00 | 129,794 |
| 2024-07-08 | 3,590.00 | 3,735.00 | 3,555.00 | 3,710.00 | 18,550.00 | 27,168 |
| 2024-07-05 | 3,275.00 | 3,795.00 | 3,220.00 | 3,580.00 | 17,900.00 | 97,454 |
| 2024-07-04 | 3,300.00 | 3,495.00 | 3,135.00 | 3,250.00 | 16,250.00 | 37,931 |
| 2024-07-03 | 3,400.00 | 3,420.00 | 3,185.00 | 3,250.00 | 16,250.00 | 34,994 |
| 2024-07-02 | 3,290.00 | 3,390.00 | 2,975.00 | 3,375.00 | 16,875.00 | 74,804 |
| 2024-07-01 | 3,085.00 | 3,290.00 | 3,060.00 | 3,290.00 | 16,450.00 | 54,585 |
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.