Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 696.00 | 697.00 | 677.00 | 682.00 | 1,364.00 | 16,285 |
| 2024-03-28 | 695.00 | 696.00 | 681.00 | 696.00 | 1,392.00 | 9,593 |
| 2024-03-27 | 696.00 | 696.00 | 685.00 | 695.00 | 1,390.00 | 9,016 |
| 2024-03-26 | 691.00 | 699.00 | 690.00 | 696.00 | 1,392.00 | 5,049 |
| 2024-03-25 | 700.00 | 708.00 | 691.00 | 697.00 | 1,394.00 | 11,974 |
| 2024-03-22 | 700.00 | 700.00 | 691.00 | 694.00 | 1,388.00 | 13,206 |
| 2024-03-21 | 696.00 | 700.00 | 694.00 | 696.00 | 1,392.00 | 2,841 |
| 2024-03-20 | 696.00 | 707.00 | 690.00 | 694.00 | 1,388.00 | 16,840 |
| 2024-03-19 | 706.00 | 706.00 | 693.00 | 705.00 | 1,410.00 | 7,403 |
| 2024-03-18 | 700.00 | 705.00 | 691.00 | 705.00 | 1,410.00 | 28,419 |
| 2024-03-15 | 702.00 | 703.00 | 697.00 | 700.00 | 1,400.00 | 4,220 |
| 2024-03-14 | 701.00 | 704.00 | 686.00 | 702.00 | 1,404.00 | 13,879 |
| 2024-03-13 | 701.00 | 701.00 | 690.00 | 701.00 | 1,402.00 | 14,625 |
| 2024-03-12 | 701.00 | 704.00 | 692.00 | 701.00 | 1,402.00 | 12,460 |
| 2024-03-11 | 701.00 | 701.00 | 695.00 | 701.00 | 1,402.00 | 8,679 |
| 2024-03-08 | 705.00 | 709.00 | 697.00 | 701.00 | 1,402.00 | 6,993 |
| 2024-03-07 | 703.00 | 708.00 | 694.00 | 705.00 | 1,410.00 | 10,638 |
| 2024-03-06 | 699.00 | 705.00 | 690.00 | 701.00 | 1,402.00 | 4,960 |
| 2024-03-05 | 697.00 | 700.00 | 695.00 | 699.00 | 1,398.00 | 5,133 |
| 2024-03-04 | 705.00 | 707.00 | 695.00 | 697.00 | 1,394.00 | 10,878 |
| 2024-02-29 | 700.00 | 708.00 | 695.00 | 705.00 | 1,410.00 | 12,314 |
| 2024-02-28 | 706.00 | 707.00 | 698.00 | 701.00 | 1,402.00 | 10,812 |
| 2024-02-27 | 699.00 | 705.00 | 696.00 | 702.00 | 1,404.00 | 6,561 |
| 2024-02-26 | 710.00 | 710.00 | 698.00 | 700.00 | 1,400.00 | 17,816 |
| 2024-02-23 | 693.00 | 709.00 | 688.00 | 708.00 | 1,416.00 | 8,776 |
| 2024-02-22 | 693.00 | 703.00 | 686.00 | 702.00 | 1,404.00 | 14,794 |
| 2024-02-21 | 709.00 | 716.00 | 685.00 | 693.00 | 1,386.00 | 33,169 |
| 2024-02-20 | 710.00 | 714.00 | 684.00 | 709.00 | 1,418.00 | 29,370 |
| 2024-02-19 | 710.00 | 710.00 | 701.00 | 710.00 | 1,420.00 | 3,389 |
| 2024-02-16 | 709.00 | 709.00 | 699.00 | 709.00 | 1,418.00 | 16,202 |
| 2024-02-15 | 698.00 | 709.00 | 698.00 | 706.00 | 1,412.00 | 5,282 |
| 2024-02-14 | 688.00 | 695.00 | 670.00 | 695.00 | 1,390.00 | 12,681 |
| 2024-02-13 | 684.00 | 689.00 | 681.00 | 688.00 | 1,376.00 | 15,327 |
| 2024-02-08 | 682.00 | 685.00 | 676.00 | 684.00 | 1,368.00 | 11,985 |
| 2024-02-07 | 681.00 | 685.00 | 675.00 | 682.00 | 1,364.00 | 4,188 |
| 2024-02-06 | 681.00 | 685.00 | 677.00 | 681.00 | 1,362.00 | 3,222 |
| 2024-02-05 | 680.00 | 681.00 | 675.00 | 680.00 | 1,360.00 | 12,595 |
| 2024-02-02 | 676.00 | 681.00 | 670.00 | 678.00 | 1,356.00 | 7,455 |
| 2024-02-01 | 667.00 | 677.00 | 661.00 | 675.00 | 1,350.00 | 7,795 |
| 2024-01-31 | 672.00 | 676.00 | 663.00 | 672.00 | 1,344.00 | 1,810 |
| 2024-01-30 | 671.00 | 671.00 | 661.00 | 670.00 | 1,340.00 | 8,656 |
| 2024-01-29 | 674.00 | 674.00 | 665.00 | 672.00 | 1,344.00 | 10,378 |
| 2024-01-26 | 661.00 | 673.00 | 661.00 | 673.00 | 1,346.00 | 12,914 |
| 2024-01-25 | 704.00 | 716.00 | 661.00 | 670.00 | 1,340.00 | 32,526 |
| 2024-01-24 | 663.00 | 672.00 | 654.00 | 670.00 | 1,340.00 | 18,524 |
| 2024-01-23 | 680.00 | 680.00 | 647.00 | 663.00 | 1,326.00 | 72,972 |
| 2024-01-22 | 685.00 | 685.00 | 675.00 | 682.00 | 1,364.00 | 12,089 |
| 2024-01-19 | 690.00 | 691.00 | 681.00 | 689.00 | 1,378.00 | 31,216 |
| 2024-01-18 | 686.00 | 694.00 | 683.00 | 690.00 | 1,380.00 | 21,279 |
| 2024-01-17 | 707.00 | 708.00 | 680.00 | 693.00 | 1,386.00 | 23,899 |
| 2024-01-16 | 712.00 | 713.00 | 707.00 | 711.00 | 1,422.00 | 10,917 |
| 2024-01-15 | 732.00 | 732.00 | 710.00 | 716.00 | 1,432.00 | 34,163 |
| 2024-01-12 | 722.00 | 732.00 | 722.00 | 730.00 | 1,460.00 | 3,831 |
| 2024-01-11 | 731.00 | 735.00 | 726.00 | 731.00 | 1,462.00 | 5,720 |
| 2024-01-10 | 729.00 | 730.00 | 723.00 | 730.00 | 1,460.00 | 4,732 |
| 2024-01-09 | 727.00 | 728.00 | 721.00 | 726.00 | 1,452.00 | 4,294 |
| 2024-01-08 | 734.00 | 734.00 | 717.00 | 727.00 | 1,454.00 | 11,937 |
| 2024-01-05 | 734.00 | 743.00 | 724.00 | 730.00 | 1,460.00 | 13,214 |
| 2024-01-04 | 739.00 | 739.00 | 727.00 | 730.00 | 1,460.00 | 9,572 |
| 2024-01-03 | 731.00 | 742.00 | 715.00 | 735.00 | 1,470.00 | 16,517 |
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.