Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 499.00 | 499.00 | 492.00 | 492.00 | 984.00 | 10,323 |
| 2025-09-19 | 502.00 | 502.00 | 495.00 | 499.00 | 998.00 | 8,401 |
| 2025-09-18 | 496.00 | 502.00 | 495.00 | 502.00 | 1,004.00 | 12,847 |
| 2025-09-17 | 498.00 | 499.00 | 495.00 | 498.00 | 996.00 | 11,984 |
| 2025-09-16 | 500.00 | 502.00 | 496.00 | 499.00 | 998.00 | 18,302 |
| 2025-09-15 | 502.00 | 502.00 | 497.00 | 502.00 | 1,004.00 | 26,981 |
| 2025-09-12 | 502.00 | 502.00 | 496.00 | 502.00 | 1,004.00 | 12,025 |
| 2025-09-11 | 501.00 | 503.00 | 496.00 | 502.00 | 1,004.00 | 34,709 |
| 2025-09-10 | 510.00 | 510.00 | 497.00 | 501.00 | 1,002.00 | 6,257 |
| 2025-09-09 | 497.00 | 510.00 | 494.00 | 503.00 | 1,006.00 | 30,313 |
| 2025-09-08 | 502.00 | 502.00 | 490.00 | 497.00 | 994.00 | 6,352 |
| 2025-09-05 | 501.00 | 501.00 | 490.00 | 498.00 | 996.00 | 34,978 |
| 2025-09-04 | 509.00 | 509.00 | 490.00 | 497.00 | 994.00 | 18,414 |
| 2025-09-03 | 507.00 | 507.00 | 491.00 | 497.00 | 994.00 | 6,642 |
| 2025-09-02 | 507.00 | 507.00 | 493.00 | 500.00 | 1,000.00 | 11,183 |
| 2025-09-01 | 507.00 | 507.00 | 491.00 | 502.00 | 1,004.00 | 17,994 |
| 2025-08-29 | 509.00 | 509.00 | 490.00 | 502.00 | 1,004.00 | 47,241 |
| 2025-08-28 | 502.00 | 506.00 | 499.00 | 504.00 | 1,008.00 | 9,338 |
| 2025-08-27 | 501.00 | 509.00 | 498.00 | 502.00 | 1,004.00 | 19,532 |
| 2025-08-26 | 508.00 | 509.00 | 502.00 | 503.00 | 1,006.00 | 3,370 |
| 2025-08-25 | 506.00 | 510.00 | 502.00 | 508.00 | 1,016.00 | 14,486 |
| 2025-08-22 | 509.00 | 509.00 | 504.00 | 506.00 | 1,012.00 | 4,425 |
| 2025-08-21 | 505.00 | 510.00 | 500.00 | 509.00 | 1,018.00 | 6,334 |
| 2025-08-20 | 514.00 | 514.00 | 500.00 | 500.00 | 1,000.00 | 9,050 |
| 2025-08-19 | 513.00 | 515.00 | 502.00 | 506.00 | 1,012.00 | 9,847 |
| 2025-08-18 | 506.00 | 515.00 | 505.00 | 508.00 | 1,016.00 | 13,590 |
| 2025-08-14 | 509.00 | 509.00 | 503.00 | 507.00 | 1,014.00 | 19,775 |
| 2025-08-13 | 515.00 | 515.00 | 504.00 | 511.00 | 1,022.00 | 13,806 |
| 2025-08-12 | 519.00 | 520.00 | 508.00 | 510.00 | 1,020.00 | 8,106 |
| 2025-08-11 | 511.00 | 516.00 | 504.00 | 515.00 | 1,030.00 | 33,693 |
| 2025-08-08 | 520.00 | 520.00 | 512.00 | 516.00 | 1,032.00 | 2,612 |
| 2025-08-07 | 520.00 | 523.00 | 510.00 | 518.00 | 1,036.00 | 17,944 |
| 2025-08-06 | 519.00 | 520.00 | 514.00 | 516.00 | 1,032.00 | 10,738 |
| 2025-08-05 | 520.00 | 520.00 | 513.00 | 514.00 | 1,028.00 | 7,323 |
| 2025-08-04 | 518.00 | 521.00 | 502.00 | 517.00 | 1,034.00 | 10,198 |
| 2025-08-01 | 525.00 | 525.00 | 511.00 | 518.00 | 1,036.00 | 10,802 |
| 2025-07-31 | 520.00 | 525.00 | 514.00 | 525.00 | 1,050.00 | 10,106 |
| 2025-07-30 | 519.00 | 520.00 | 508.00 | 520.00 | 1,040.00 | 16,711 |
| 2025-07-29 | 515.00 | 520.00 | 510.00 | 519.00 | 1,038.00 | 4,498 |
| 2025-07-28 | 517.00 | 520.00 | 512.00 | 515.00 | 1,030.00 | 19,707 |
| 2025-07-25 | 528.00 | 528.00 | 514.00 | 517.00 | 1,034.00 | 20,045 |
| 2025-07-24 | 518.00 | 521.00 | 514.00 | 519.00 | 1,038.00 | 13,764 |
| 2025-07-23 | 521.00 | 521.00 | 512.00 | 518.00 | 1,036.00 | 22,289 |
| 2025-07-22 | 530.00 | 530.00 | 516.00 | 518.00 | 1,036.00 | 12,136 |
| 2025-07-21 | 535.00 | 535.00 | 520.00 | 528.00 | 1,056.00 | 8,747 |
| 2025-07-18 | 525.00 | 530.00 | 515.00 | 530.00 | 1,060.00 | 23,063 |
| 2025-07-17 | 517.00 | 518.00 | 513.00 | 518.00 | 1,036.00 | 19,924 |
| 2025-07-16 | 520.00 | 526.00 | 511.00 | 516.00 | 1,032.00 | 28,556 |
| 2025-07-15 | 517.00 | 530.00 | 517.00 | 520.00 | 1,040.00 | 12,217 |
| 2025-07-14 | 531.00 | 540.00 | 513.00 | 517.00 | 1,034.00 | 46,079 |
| 2025-07-11 | 538.00 | 539.00 | 530.00 | 531.00 | 1,062.00 | 16,218 |
| 2025-07-10 | 542.00 | 545.00 | 526.00 | 538.00 | 1,076.00 | 29,899 |
| 2025-07-09 | 555.00 | 555.00 | 538.00 | 545.00 | 1,090.00 | 47,902 |
| 2025-07-08 | 540.00 | 550.00 | 540.00 | 548.00 | 1,096.00 | 50,136 |
| 2025-07-07 | 531.00 | 550.00 | 531.00 | 540.00 | 1,080.00 | 30,670 |
| 2025-07-04 | 544.00 | 544.00 | 530.00 | 535.00 | 1,070.00 | 40,376 |
| 2025-07-03 | 542.00 | 569.00 | 536.00 | 544.00 | 1,088.00 | 108,621 |
| 2025-07-02 | 522.00 | 574.00 | 519.00 | 545.00 | 1,090.00 | 576,105 |
| 2025-07-01 | 530.00 | 530.00 | 518.00 | 522.00 | 1,044.00 | 16,285 |
| 2025-06-30 | 511.00 | 541.00 | 502.00 | 518.00 | 1,036.00 | 103,803 |
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.