Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 531.00 | 569.00 | 518.00 | 542.00 | 1,084.00 | 568,291 |
| 2026-03-24 | 572.00 | 572.00 | 515.00 | 531.00 | 1,062.00 | 702,965 |
| 2026-03-23 | 620.00 | 698.00 | 530.00 | 540.00 | 1,080.00 | 3,648,113 |
| 2026-03-20 | 455.00 | 588.00 | 455.00 | 588.00 | 1,176.00 | 5,506,327 |
| 2026-03-19 | 460.00 | 466.00 | 452.00 | 453.00 | 906.00 | 88,215 |
| 2026-03-18 | 481.00 | 498.00 | 464.00 | 465.00 | 930.00 | 89,022 |
| 2026-03-17 | 470.00 | 500.00 | 465.00 | 480.00 | 960.00 | 74,701 |
| 2026-03-16 | 465.00 | 484.00 | 450.00 | 470.00 | 940.00 | 51,374 |
| 2026-03-13 | 457.00 | 477.00 | 451.00 | 465.00 | 930.00 | 60,653 |
| 2026-03-12 | 476.00 | 481.00 | 449.00 | 457.00 | 914.00 | 129,721 |
| 2026-03-11 | 470.00 | 500.00 | 470.00 | 470.00 | 940.00 | 127,566 |
| 2026-03-10 | 458.00 | 490.00 | 452.00 | 470.00 | 940.00 | 114,387 |
| 2026-03-09 | 486.00 | 486.00 | 447.00 | 451.00 | 902.00 | 152,954 |
| 2026-03-06 | 516.00 | 524.00 | 470.00 | 487.00 | 974.00 | 407,720 |
| 2026-03-05 | 522.00 | 569.00 | 506.00 | 520.00 | 1,040.00 | 313,748 |
| 2026-03-04 | 561.00 | 561.00 | 494.00 | 521.00 | 1,042.00 | 346,679 |
| 2026-03-03 | 566.00 | 615.00 | 564.00 | 566.00 | 1,132.00 | 513,328 |
| 2026-02-27 | 562.00 | 618.00 | 545.00 | 598.00 | 1,196.00 | 473,624 |
| 2026-02-26 | 599.00 | 600.00 | 553.00 | 568.00 | 1,136.00 | 528,613 |
| 2026-02-25 | 606.00 | 629.00 | 590.00 | 607.00 | 1,214.00 | 446,005 |
| 2026-02-24 | 621.00 | 655.00 | 600.00 | 618.00 | 1,236.00 | 858,925 |
| 2026-02-23 | 600.00 | 635.00 | 553.00 | 619.00 | 1,238.00 | 1,761,169 |
| 2026-02-20 | 710.00 | 849.00 | 579.00 | 588.00 | 1,176.00 | 8,364,910 |
| 2026-02-19 | 516.00 | 655.00 | 516.00 | 655.00 | 1,310.00 | 10,036,785 |
| 2026-02-13 | 464.00 | 599.00 | 464.00 | 504.00 | 1,008.00 | 3,444,899 |
| 2026-02-12 | 451.00 | 464.00 | 442.00 | 464.00 | 928.00 | 106,928 |
| 2026-02-11 | 457.00 | 457.00 | 449.00 | 450.00 | 900.00 | 32,143 |
| 2026-02-10 | 467.00 | 468.00 | 454.00 | 454.00 | 908.00 | 81,252 |
| 2026-02-09 | 474.00 | 479.00 | 458.00 | 473.00 | 946.00 | 100,570 |
| 2026-02-06 | 482.00 | 486.00 | 456.00 | 485.00 | 970.00 | 109,370 |
| 2026-02-05 | 456.00 | 497.00 | 450.00 | 482.00 | 964.00 | 236,062 |
| 2026-02-04 | 448.00 | 456.00 | 440.00 | 456.00 | 912.00 | 87,520 |
| 2026-02-03 | 431.00 | 450.00 | 431.00 | 448.00 | 896.00 | 53,607 |
| 2026-02-02 | 440.00 | 440.00 | 428.00 | 429.00 | 858.00 | 70,713 |
| 2026-01-30 | 448.00 | 471.00 | 429.00 | 443.00 | 886.00 | 389,038 |
| 2026-01-29 | 430.00 | 513.00 | 422.00 | 438.00 | 876.00 | 1,229,471 |
| 2026-01-28 | 438.00 | 439.00 | 428.00 | 430.00 | 860.00 | 35,648 |
| 2026-01-27 | 433.00 | 440.00 | 429.00 | 438.00 | 876.00 | 22,191 |
| 2026-01-26 | 416.00 | 442.00 | 415.00 | 433.00 | 866.00 | 88,714 |
| 2026-01-23 | 421.00 | 422.00 | 411.00 | 416.00 | 832.00 | 51,491 |
| 2026-01-22 | 435.00 | 440.00 | 411.00 | 420.00 | 840.00 | 81,695 |
| 2026-01-21 | 412.00 | 480.00 | 410.00 | 429.00 | 858.00 | 552,152 |
| 2026-01-20 | 405.00 | 445.00 | 395.00 | 408.00 | 816.00 | 307,330 |
| 2026-01-19 | 399.00 | 406.00 | 390.00 | 405.00 | 810.00 | 34,564 |
| 2026-01-16 | 396.00 | 402.00 | 389.00 | 402.00 | 804.00 | 37,116 |
| 2026-01-15 | 395.00 | 400.00 | 395.00 | 400.00 | 800.00 | 12,823 |
| 2026-01-14 | 392.00 | 398.00 | 391.00 | 395.00 | 790.00 | 13,489 |
| 2026-01-13 | 400.00 | 400.00 | 394.00 | 395.00 | 790.00 | 13,685 |
| 2026-01-12 | 385.00 | 400.00 | 385.00 | 400.00 | 800.00 | 24,961 |
| 2026-01-09 | 392.00 | 400.00 | 376.00 | 385.00 | 770.00 | 66,160 |
| 2026-01-08 | 402.00 | 409.00 | 375.00 | 393.00 | 786.00 | 40,761 |
| 2026-01-07 | 405.00 | 406.00 | 402.00 | 405.00 | 810.00 | 14,924 |
| 2026-01-06 | 398.00 | 405.00 | 395.00 | 405.00 | 810.00 | 53,602 |
| 2026-01-05 | 399.00 | 400.00 | 397.00 | 398.00 | 796.00 | 17,836 |
| 2026-01-02 | 401.00 | 401.00 | 398.00 | 399.00 | 798.00 | 34,915 |
| 2025-12-30 | 398.00 | 404.00 | 398.00 | 403.00 | 806.00 | 9,261 |
| 2025-12-29 | 402.00 | 404.00 | 399.00 | 402.00 | 804.00 | 11,902 |
| 2025-12-26 | 401.00 | 405.00 | 397.00 | 402.00 | 804.00 | 34,652 |
| 2025-12-24 | 401.00 | 404.00 | 400.00 | 401.00 | 802.00 | 9,114 |
| 2025-12-23 | 406.00 | 406.00 | 401.00 | 401.00 | 802.00 | 20,469 |
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.