Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | 619.00 | 619.00 | 559.00 | 591.00 | 591.00 | 0 |
| 2026-10-12 | 620.00 | 620.00 | 594.00 | 617.00 | 617.00 | 14,443 |
| 2026-10-08 | 585.00 | 617.00 | 582.00 | 614.00 | 614.00 | 20,089 |
| 2026-10-07 | 618.00 | 618.00 | 582.00 | 588.00 | 588.00 | 30,443 |
| 2026-10-06 | 589.00 | 608.00 | 589.00 | 608.00 | 608.00 | 21,351 |
| 2026-10-02 | 599.00 | 599.00 | 580.00 | 589.00 | 589.00 | 22,669 |
| 2026-10-01 | 615.00 | 615.00 | 573.00 | 586.00 | 586.00 | 62,589 |
| 2026-09-30 | 630.00 | 630.00 | 612.00 | 615.00 | 615.00 | 30,435 |
| 2026-09-29 | 643.00 | 643.00 | 617.00 | 630.00 | 630.00 | 43,894 |
| 2026-09-28 | 669.00 | 669.00 | 620.00 | 643.00 | 643.00 | 75,090 |
| 2026-09-23 | 661.00 | 682.00 | 636.00 | 669.00 | 669.00 | 55,663 |
| 2026-09-22 | 765.00 | 785.00 | 627.00 | 662.00 | 662.00 | 404,778 |
| 2026-09-21 | 847.00 | 847.00 | 769.00 | 769.00 | 769.00 | 118,758 |
| 2026-09-18 | 821.00 | 839.00 | 804.00 | 814.00 | 814.00 | 77,861 |
| 2026-09-17 | 811.00 | 847.00 | 805.00 | 821.00 | 821.00 | 49,914 |
| 2026-09-16 | 822.00 | 843.00 | 810.00 | 821.00 | 821.00 | 52,578 |
| 2026-09-15 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | 50,834 |
| 2026-09-14 | 804.00 | 817.00 | 801.00 | 808.00 | 808.00 | 24,569 |
| 2026-09-11 | 830.00 | 830.00 | 809.00 | 814.00 | 814.00 | 28,207 |
| 2026-09-10 | 811.00 | 837.00 | 809.00 | 819.00 | 819.00 | 40,447 |
| 2026-09-09 | 830.00 | 843.00 | 814.00 | 815.00 | 815.00 | 52,931 |
| 2026-09-08 | 840.00 | 840.00 | 818.00 | 818.00 | 818.00 | 27,250 |
| 2026-09-07 | 847.00 | 859.00 | 825.00 | 828.00 | 828.00 | 57,209 |
| 2026-09-04 | 873.00 | 873.00 | 830.00 | 854.00 | 854.00 | 14,725 |
| 2026-09-03 | 827.00 | 879.00 | 827.00 | 844.00 | 844.00 | 22,450 |
| 2026-09-02 | 815.00 | 863.00 | 815.00 | 835.00 | 835.00 | 53,731 |
| 2026-09-01 | 820.00 | 836.00 | 812.00 | 827.00 | 827.00 | 109,791 |
| 2026-08-31 | 867.00 | 867.00 | 817.00 | 820.00 | 820.00 | 30,106 |
| 2026-08-28 | 842.00 | 842.00 | 815.00 | 841.00 | 841.00 | 56,143 |
| 2026-08-27 | 850.00 | 850.00 | 831.00 | 833.00 | 833.00 | 32,229 |
| 2026-08-26 | 842.00 | 876.00 | 831.00 | 848.00 | 848.00 | 126,391 |
| 2026-08-25 | 868.00 | 884.00 | 831.00 | 859.00 | 859.00 | 108,638 |
| 2026-08-24 | 889.00 | 889.00 | 851.00 | 868.00 | 868.00 | 19,605 |
| 2026-08-21 | 872.00 | 872.00 | 856.00 | 856.00 | 856.00 | 11,263 |
| 2026-08-20 | 910.00 | 910.00 | 858.00 | 868.00 | 868.00 | 65,358 |
| 2026-08-19 | 951.00 | 951.00 | 859.00 | 863.00 | 863.00 | 24,949 |
| 2026-08-18 | 886.00 | 886.00 | 870.00 | 870.00 | 870.00 | 34,093 |
| 2026-08-14 | 886.00 | 920.00 | 873.00 | 886.00 | 886.00 | 67,352 |
| 2026-08-13 | 887.00 | 923.00 | 876.00 | 885.00 | 885.00 | 45,031 |
| 2026-08-12 | 888.00 | 925.00 | 886.00 | 887.00 | 887.00 | 69,785 |
| 2026-08-11 | 990.00 | 990.00 | 886.00 | 887.00 | 887.00 | 96,071 |
| 2026-08-10 | 999.00 | 999.00 | 920.00 | 923.00 | 923.00 | 140,985 |
| 2026-08-07 | 999.00 | 1,004.00 | 936.00 | 1,000.00 | 1,000.00 | 614,504 |
| 2026-08-06 | 958.00 | 1,011.00 | 880.00 | 999.00 | 999.00 | 390,672 |
| 2026-08-05 | 830.00 | 958.00 | 816.00 | 958.00 | 958.00 | 253,321 |
| 2026-08-04 | 808.00 | 830.00 | 806.00 | 830.00 | 830.00 | 49,603 |
| 2026-08-03 | 830.00 | 849.00 | 783.00 | 808.00 | 808.00 | 66,323 |
| 2026-07-31 | 799.00 | 840.00 | 760.00 | 806.00 | 806.00 | 66,679 |
| 2026-07-30 | 799.00 | 830.00 | 769.00 | 776.00 | 776.00 | 106,968 |
| 2026-07-29 | 811.00 | 849.00 | 773.00 | 801.00 | 801.00 | 106,552 |
| 2026-07-28 | 799.00 | 849.00 | 785.00 | 836.00 | 836.00 | 73,139 |
| 2026-07-27 | 830.00 | 856.00 | 786.00 | 822.00 | 822.00 | 86,564 |
| 2026-07-24 | 800.00 | 859.00 | 785.00 | 810.00 | 810.00 | 79,909 |
| 2026-07-23 | 804.00 | 829.00 | 761.00 | 816.00 | 816.00 | 57,062 |
| 2026-07-22 | 800.00 | 809.00 | 778.00 | 781.00 | 781.00 | 62,447 |
| 2026-07-21 | 794.00 | 814.00 | 771.00 | 780.00 | 780.00 | 47,459 |
| 2026-07-20 | 812.00 | 844.00 | 775.00 | 794.00 | 794.00 | 46,149 |
| 2026-07-16 | 831.00 | 874.00 | 794.00 | 812.00 | 812.00 | 86,782 |
| 2026-07-15 | 806.00 | 836.00 | 798.00 | 808.00 | 808.00 | 67,554 |
| 2026-07-14 | 793.00 | 830.00 | 773.00 | 811.00 | 811.00 | 151,046 |
Page 1 of 21 · 1,208 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.