Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 682.00 | 700.00 | 681.00 | 690.00 | 1,380.00 | 6,634 |
| 2024-06-27 | 697.00 | 699.00 | 681.00 | 682.00 | 1,364.00 | 12,100 |
| 2024-06-26 | 688.00 | 699.00 | 684.00 | 690.00 | 1,380.00 | 13,086 |
| 2024-06-25 | 694.00 | 701.00 | 687.00 | 688.00 | 1,376.00 | 17,100 |
| 2024-06-24 | 700.00 | 730.00 | 683.00 | 693.00 | 1,386.00 | 41,903 |
| 2024-06-21 | 716.00 | 723.00 | 698.00 | 700.00 | 1,400.00 | 10,451 |
| 2024-06-20 | 700.00 | 717.00 | 694.00 | 716.00 | 1,432.00 | 23,173 |
| 2024-06-19 | 715.00 | 715.00 | 699.00 | 705.00 | 1,410.00 | 12,449 |
| 2024-06-18 | 712.00 | 725.00 | 702.00 | 714.00 | 1,428.00 | 20,871 |
| 2024-06-17 | 719.00 | 723.00 | 710.00 | 712.00 | 1,424.00 | 21,585 |
| 2024-06-14 | 713.00 | 725.00 | 711.00 | 715.00 | 1,430.00 | 19,024 |
| 2024-06-13 | 725.00 | 740.00 | 712.00 | 722.00 | 1,444.00 | 33,228 |
| 2024-06-12 | 723.00 | 730.00 | 708.00 | 725.00 | 1,450.00 | 40,744 |
| 2024-06-11 | 724.00 | 743.00 | 712.00 | 723.00 | 1,446.00 | 157,529 |
| 2024-06-10 | 697.00 | 732.00 | 697.00 | 724.00 | 1,448.00 | 131,063 |
| 2024-06-07 | 709.00 | 717.00 | 695.00 | 700.00 | 1,400.00 | 33,090 |
| 2024-06-05 | 699.00 | 712.00 | 690.00 | 709.00 | 1,418.00 | 49,853 |
| 2024-06-04 | 688.00 | 725.00 | 681.00 | 701.00 | 1,402.00 | 92,232 |
| 2024-06-03 | 683.00 | 706.00 | 676.00 | 688.00 | 1,376.00 | 55,305 |
| 2024-05-31 | 668.00 | 684.00 | 668.00 | 683.00 | 1,366.00 | 13,897 |
| 2024-05-30 | 680.00 | 682.00 | 659.00 | 678.00 | 1,356.00 | 52,016 |
| 2024-05-29 | 675.00 | 728.00 | 667.00 | 686.00 | 1,372.00 | 191,329 |
| 2024-05-28 | 664.00 | 671.00 | 662.00 | 665.00 | 1,330.00 | 8,860 |
| 2024-05-27 | 672.00 | 672.00 | 651.00 | 661.00 | 1,322.00 | 26,755 |
| 2024-05-24 | 686.00 | 687.00 | 670.00 | 671.00 | 1,342.00 | 14,334 |
| 2024-05-23 | 670.00 | 695.00 | 663.00 | 685.00 | 1,370.00 | 32,369 |
| 2024-05-22 | 692.00 | 694.00 | 664.00 | 680.00 | 1,360.00 | 44,625 |
| 2024-05-21 | 712.00 | 717.00 | 681.00 | 684.00 | 1,368.00 | 78,238 |
| 2024-05-20 | 663.00 | 765.00 | 660.00 | 707.00 | 1,414.00 | 809,583 |
| 2024-05-17 | 661.00 | 674.00 | 660.00 | 663.00 | 1,326.00 | 17,666 |
| 2024-05-16 | 651.00 | 665.00 | 649.00 | 661.00 | 1,322.00 | 21,008 |
| 2024-05-14 | 649.00 | 650.00 | 641.00 | 650.00 | 1,300.00 | 12,244 |
| 2024-05-13 | 649.00 | 649.00 | 645.00 | 648.00 | 1,296.00 | 5,656 |
| 2024-05-10 | 646.00 | 648.00 | 639.00 | 645.00 | 1,290.00 | 18,485 |
| 2024-05-09 | 649.00 | 649.00 | 641.00 | 646.00 | 1,292.00 | 5,801 |
| 2024-05-08 | 649.00 | 649.00 | 641.00 | 646.00 | 1,292.00 | 10,484 |
| 2024-05-07 | 648.00 | 648.00 | 640.00 | 645.00 | 1,290.00 | 11,484 |
| 2024-05-03 | 641.00 | 649.00 | 636.00 | 640.00 | 1,280.00 | 12,665 |
| 2024-05-02 | 648.00 | 648.00 | 641.00 | 648.00 | 1,296.00 | 7,705 |
| 2024-04-30 | 649.00 | 652.00 | 641.00 | 648.00 | 1,296.00 | 10,163 |
| 2024-04-29 | 636.00 | 651.00 | 636.00 | 649.00 | 1,298.00 | 6,755 |
| 2024-04-26 | 641.00 | 643.00 | 630.00 | 640.00 | 1,280.00 | 5,233 |
| 2024-04-25 | 638.00 | 647.00 | 631.00 | 639.00 | 1,278.00 | 5,678 |
| 2024-04-24 | 649.00 | 650.00 | 638.00 | 638.00 | 1,276.00 | 15,941 |
| 2024-04-23 | 653.00 | 654.00 | 639.00 | 649.00 | 1,298.00 | 7,343 |
| 2024-04-22 | 635.00 | 646.00 | 634.00 | 644.00 | 1,288.00 | 2,129 |
| 2024-04-19 | 653.00 | 653.00 | 635.00 | 635.00 | 1,270.00 | 21,381 |
| 2024-04-18 | 644.00 | 652.00 | 644.00 | 649.00 | 1,298.00 | 2,557 |
| 2024-04-17 | 645.00 | 653.00 | 633.00 | 647.00 | 1,294.00 | 9,495 |
| 2024-04-16 | 646.00 | 656.00 | 635.00 | 635.00 | 1,270.00 | 9,891 |
| 2024-04-15 | 655.00 | 656.00 | 638.00 | 656.00 | 1,312.00 | 8,929 |
| 2024-04-12 | 646.00 | 655.00 | 646.00 | 655.00 | 1,310.00 | 5,928 |
| 2024-04-11 | 650.00 | 650.00 | 638.00 | 650.00 | 1,300.00 | 30,101 |
| 2024-04-09 | 678.00 | 678.00 | 630.00 | 653.00 | 1,306.00 | 42,627 |
| 2024-04-08 | 686.00 | 686.00 | 656.00 | 678.00 | 1,356.00 | 5,612 |
| 2024-04-05 | 684.00 | 684.00 | 676.00 | 676.00 | 1,352.00 | 13,349 |
| 2024-04-04 | 690.00 | 695.00 | 677.00 | 677.00 | 1,354.00 | 10,579 |
| 2024-04-03 | 688.00 | 694.00 | 670.00 | 690.00 | 1,380.00 | 13,858 |
| 2024-04-02 | 691.00 | 693.00 | 685.00 | 690.00 | 1,380.00 | 7,435 |
| 2024-04-01 | 684.00 | 694.00 | 684.00 | 691.00 | 1,382.00 | 4,090 |
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.