Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 880.00 | 892.00 | 805.00 | 809.00 | 809.00 | 222,333 |
| 2026-07-10 | 777.00 | 859.00 | 769.00 | 845.00 | 845.00 | 106,022 |
| 2026-07-09 | 790.00 | 829.00 | 763.00 | 784.00 | 784.00 | 44,821 |
| 2026-07-08 | 834.00 | 834.00 | 730.00 | 792.00 | 792.00 | 170,002 |
| 2026-07-07 | 893.00 | 949.00 | 805.00 | 835.00 | 835.00 | 235,299 |
| 2026-07-06 | 818.00 | 1,030.00 | 811.00 | 893.00 | 893.00 | 1,211,484 |
| 2026-07-03 | 800.00 | 920.00 | 763.00 | 826.00 | 826.00 | 464,563 |
| 2026-07-02 | 784.00 | 804.00 | 761.00 | 799.00 | 799.00 | 48,751 |
| 2026-07-01 | 794.00 | 814.00 | 743.00 | 784.00 | 784.00 | 39,097 |
| 2026-06-30 | 831.00 | 831.00 | 755.00 | 790.00 | 790.00 | 45,946 |
| 2026-06-29 | 730.00 | 792.00 | 730.00 | 785.00 | 785.00 | 56,304 |
| 2026-06-26 | 765.00 | 766.00 | 727.00 | 746.00 | 746.00 | 66,294 |
| 2026-06-25 | 757.00 | 786.00 | 742.00 | 758.00 | 758.00 | 54,256 |
| 2026-06-24 | 748.00 | 782.00 | 730.00 | 757.00 | 757.00 | 80,091 |
| 2026-06-23 | 757.00 | 781.00 | 737.00 | 748.00 | 748.00 | 66,057 |
| 2026-06-22 | 801.00 | 803.00 | 763.00 | 774.00 | 774.00 | 89,449 |
| 2026-06-19 | 809.00 | 809.00 | 780.00 | 801.00 | 801.00 | 30,368 |
| 2026-06-18 | 847.00 | 847.00 | 793.00 | 798.00 | 798.00 | 75,510 |
| 2026-06-17 | 864.00 | 893.00 | 821.00 | 832.00 | 832.00 | 62,552 |
| 2026-06-16 | 819.00 | 900.00 | 819.00 | 864.00 | 864.00 | 187,412 |
| 2026-06-15 | 826.00 | 858.00 | 804.00 | 830.00 | 830.00 | 60,647 |
| 2026-06-12 | 801.00 | 837.00 | 801.00 | 826.00 | 826.00 | 66,705 |
| 2026-06-11 | 791.00 | 816.00 | 772.00 | 801.00 | 801.00 | 67,467 |
| 2026-06-10 | 827.00 | 827.00 | 766.00 | 791.00 | 791.00 | 106,950 |
| 2026-06-09 | 775.00 | 838.00 | 751.00 | 806.00 | 806.00 | 55,813 |
| 2026-06-08 | 786.00 | 860.00 | 764.00 | 775.00 | 775.00 | 138,350 |
| 2026-06-05 | 820.00 | 866.00 | 779.00 | 826.00 | 826.00 | 112,282 |
| 2026-06-04 | 802.00 | 802.00 | 739.00 | 790.00 | 790.00 | 48,019 |
| 2026-06-02 | 759.00 | 784.00 | 738.00 | 762.00 | 762.00 | 98,237 |
| 2026-06-01 | 832.00 | 832.00 | 751.00 | 762.00 | 762.00 | 262,691 |
| 2026-05-29 | 890.00 | 890.00 | 819.00 | 832.00 | 832.00 | 152,289 |
| 2026-05-28 | 854.00 | 870.00 | 839.00 | 869.00 | 869.00 | 114,126 |
| 2026-05-27 | 920.00 | 920.00 | 847.00 | 854.00 | 854.00 | 270,130 |
| 2026-05-26 | 900.00 | 942.00 | 899.00 | 915.00 | 915.00 | 197,204 |
| 2026-05-22 | 870.00 | 924.00 | 870.00 | 900.00 | 900.00 | 107,077 |
| 2026-05-21 | 862.00 | 937.00 | 858.00 | 870.00 | 870.00 | 179,792 |
| 2026-05-20 | 1,003.00 | 1,003.00 | 851.00 | 862.00 | 862.00 | 460,315 |
| 2026-05-19 | 1,098.00 | 1,098.00 | 977.00 | 1,003.00 | 1,003.00 | 389,318 |
| 2026-04-24 | 520.00 | 557.00 | 516.00 | 549.00 | 1,098.00 | 192,060 |
| 2026-04-23 | 537.00 | 544.00 | 509.00 | 518.00 | 1,036.00 | 223,282 |
| 2026-04-22 | 524.00 | 549.00 | 518.00 | 537.00 | 1,074.00 | 119,399 |
| 2026-04-21 | 543.00 | 549.00 | 523.00 | 524.00 | 1,048.00 | 218,700 |
| 2026-04-20 | 546.00 | 555.00 | 539.00 | 542.00 | 1,084.00 | 178,021 |
| 2026-04-17 | 558.00 | 558.00 | 539.00 | 551.00 | 1,102.00 | 194,977 |
| 2026-04-16 | 622.00 | 622.00 | 548.00 | 555.00 | 1,110.00 | 480,950 |
| 2026-04-15 | 576.00 | 591.00 | 558.00 | 587.00 | 1,174.00 | 460,192 |
| 2026-04-14 | 535.00 | 640.00 | 530.00 | 575.00 | 1,150.00 | 1,641,952 |
| 2026-04-13 | 540.00 | 540.00 | 526.00 | 537.00 | 1,074.00 | 118,539 |
| 2026-04-10 | 564.00 | 564.00 | 534.00 | 540.00 | 1,080.00 | 193,429 |
| 2026-04-09 | 559.00 | 576.00 | 544.00 | 551.00 | 1,102.00 | 216,451 |
| 2026-04-08 | 546.00 | 560.00 | 538.00 | 557.00 | 1,114.00 | 208,209 |
| 2026-04-07 | 585.00 | 588.00 | 539.00 | 546.00 | 1,092.00 | 397,379 |
| 2026-04-06 | 558.00 | 625.00 | 544.00 | 579.00 | 1,158.00 | 1,201,830 |
| 2026-04-03 | 530.00 | 537.00 | 519.00 | 529.00 | 1,058.00 | 120,991 |
| 2026-04-02 | 555.00 | 570.00 | 515.00 | 525.00 | 1,050.00 | 212,355 |
| 2026-04-01 | 541.00 | 576.00 | 533.00 | 555.00 | 1,110.00 | 398,880 |
| 2026-03-31 | 518.00 | 536.00 | 511.00 | 532.00 | 1,064.00 | 195,329 |
| 2026-03-30 | 525.00 | 538.00 | 505.00 | 518.00 | 1,036.00 | 212,412 |
| 2026-03-27 | 518.00 | 556.00 | 505.00 | 525.00 | 1,050.00 | 305,686 |
| 2026-03-26 | 542.00 | 542.00 | 515.00 | 516.00 | 1,032.00 | 313,337 |
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.