Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 404.00 | 409.00 | 402.00 | 406.00 | 812.00 | 10,002 |
| 2025-12-19 | 407.00 | 409.00 | 402.00 | 404.00 | 808.00 | 27,524 |
| 2025-12-18 | 405.00 | 410.00 | 403.00 | 409.00 | 818.00 | 18,838 |
| 2025-12-17 | 410.00 | 415.00 | 409.00 | 412.00 | 824.00 | 16,164 |
| 2025-12-16 | 411.00 | 418.00 | 409.00 | 413.00 | 826.00 | 23,550 |
| 2025-12-15 | 419.00 | 419.00 | 406.00 | 411.00 | 822.00 | 29,194 |
| 2025-12-12 | 415.00 | 420.00 | 414.00 | 419.00 | 838.00 | 24,850 |
| 2025-12-11 | 415.00 | 418.00 | 412.00 | 416.00 | 832.00 | 39,952 |
| 2025-12-10 | 420.00 | 422.00 | 411.00 | 415.00 | 830.00 | 36,434 |
| 2025-12-09 | 415.00 | 423.00 | 406.00 | 420.00 | 840.00 | 58,412 |
| 2025-12-08 | 421.00 | 421.00 | 409.00 | 411.00 | 822.00 | 113,510 |
| 2025-12-05 | 426.00 | 428.00 | 411.00 | 419.00 | 838.00 | 146,841 |
| 2025-12-04 | 407.00 | 504.00 | 407.00 | 420.00 | 840.00 | 2,161,574 |
| 2025-12-03 | 410.00 | 410.00 | 405.00 | 407.00 | 814.00 | 13,232 |
| 2025-12-02 | 407.00 | 409.00 | 404.00 | 408.00 | 816.00 | 8,191 |
| 2025-12-01 | 398.00 | 410.00 | 397.00 | 407.00 | 814.00 | 20,555 |
| 2025-11-28 | 406.00 | 406.00 | 397.00 | 400.00 | 800.00 | 25,503 |
| 2025-11-27 | 404.00 | 404.00 | 400.00 | 401.00 | 802.00 | 17,239 |
| 2025-11-26 | 411.00 | 411.00 | 403.00 | 403.00 | 806.00 | 9,435 |
| 2025-11-25 | 405.00 | 405.00 | 402.00 | 404.00 | 808.00 | 16,213 |
| 2025-11-24 | 423.00 | 423.00 | 401.00 | 403.00 | 806.00 | 45,129 |
| 2025-11-21 | 423.00 | 423.00 | 388.00 | 411.00 | 822.00 | 58,828 |
| 2025-11-20 | 415.00 | 423.00 | 415.00 | 418.00 | 836.00 | 27,525 |
| 2025-11-19 | 420.00 | 425.00 | 414.00 | 418.00 | 836.00 | 23,043 |
| 2025-11-18 | 430.00 | 433.00 | 421.00 | 421.00 | 842.00 | 15,484 |
| 2025-11-17 | 433.00 | 437.00 | 432.00 | 435.00 | 870.00 | 14,438 |
| 2025-11-14 | 426.00 | 437.00 | 426.00 | 437.00 | 874.00 | 24,505 |
| 2025-11-13 | 429.00 | 437.00 | 425.00 | 426.00 | 852.00 | 26,389 |
| 2025-11-12 | 437.00 | 437.00 | 428.00 | 433.00 | 866.00 | 24,910 |
| 2025-11-11 | 430.00 | 461.00 | 430.00 | 432.00 | 864.00 | 30,461 |
| 2025-11-10 | 430.00 | 431.00 | 424.00 | 430.00 | 860.00 | 53,952 |
| 2025-11-07 | 419.00 | 433.00 | 418.00 | 431.00 | 862.00 | 20,336 |
| 2025-11-06 | 417.00 | 421.00 | 417.00 | 421.00 | 842.00 | 24,917 |
| 2025-11-05 | 429.00 | 429.00 | 406.00 | 417.00 | 834.00 | 162,866 |
| 2025-11-04 | 432.00 | 461.00 | 426.00 | 428.00 | 856.00 | 69,882 |
| 2025-11-03 | 445.00 | 512.00 | 430.00 | 432.00 | 864.00 | 240,810 |
| 2025-10-31 | 451.00 | 452.00 | 442.00 | 444.00 | 888.00 | 54,756 |
| 2025-10-30 | 466.00 | 466.00 | 448.00 | 451.00 | 902.00 | 31,189 |
| 2025-10-29 | 457.00 | 467.00 | 450.00 | 467.00 | 934.00 | 11,572 |
| 2025-10-28 | 457.00 | 470.00 | 448.00 | 457.00 | 914.00 | 42,592 |
| 2025-10-27 | 460.00 | 468.00 | 454.00 | 456.00 | 912.00 | 21,448 |
| 2025-10-24 | 462.00 | 462.00 | 450.00 | 454.00 | 908.00 | 17,217 |
| 2025-10-23 | 452.00 | 460.00 | 447.00 | 455.00 | 910.00 | 5,742 |
| 2025-10-22 | 451.00 | 451.00 | 447.00 | 449.00 | 898.00 | 6,735 |
| 2025-10-21 | 458.00 | 458.00 | 447.00 | 450.00 | 900.00 | 20,210 |
| 2025-10-20 | 450.00 | 458.00 | 449.00 | 458.00 | 916.00 | 20,777 |
| 2025-10-17 | 453.00 | 477.00 | 450.00 | 450.00 | 900.00 | 34,280 |
| 2025-10-16 | 455.00 | 481.00 | 455.00 | 458.00 | 916.00 | 11,168 |
| 2025-10-15 | 453.00 | 479.00 | 452.00 | 456.00 | 912.00 | 14,159 |
| 2025-10-14 | 449.00 | 457.00 | 446.00 | 453.00 | 906.00 | 24,926 |
| 2025-10-13 | 456.00 | 456.00 | 447.00 | 450.00 | 900.00 | 25,422 |
| 2025-10-10 | 480.00 | 480.00 | 446.00 | 456.00 | 912.00 | 151,687 |
| 2025-10-02 | 482.00 | 484.00 | 479.00 | 480.00 | 960.00 | 21,131 |
| 2025-10-01 | 482.00 | 482.00 | 479.00 | 482.00 | 964.00 | 3,274 |
| 2025-09-30 | 484.00 | 488.00 | 481.00 | 482.00 | 964.00 | 3,551 |
| 2025-09-29 | 482.00 | 486.00 | 480.00 | 484.00 | 968.00 | 8,912 |
| 2025-09-26 | 483.00 | 489.00 | 481.00 | 482.00 | 964.00 | 27,634 |
| 2025-09-25 | 478.00 | 494.00 | 478.00 | 483.00 | 966.00 | 17,663 |
| 2025-09-24 | 487.00 | 488.00 | 481.00 | 481.00 | 962.00 | 28,358 |
| 2025-09-23 | 492.00 | 492.00 | 485.00 | 490.00 | 980.00 | 15,723 |
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.