Essen Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 508.00 | 515.00 | 503.00 | 511.00 | 1,022.00 | 21,076 |
| 2025-06-26 | 515.00 | 515.00 | 506.00 | 510.00 | 1,020.00 | 21,419 |
| 2025-06-25 | 530.00 | 530.00 | 505.00 | 511.00 | 1,022.00 | 42,607 |
| 2025-06-24 | 517.00 | 528.00 | 511.00 | 522.00 | 1,044.00 | 36,200 |
| 2025-06-23 | 519.00 | 519.00 | 500.00 | 514.00 | 1,028.00 | 73,644 |
| 2025-06-20 | 507.00 | 517.00 | 504.00 | 516.00 | 1,032.00 | 46,722 |
| 2025-06-19 | 510.00 | 519.00 | 500.00 | 512.00 | 1,024.00 | 79,220 |
| 2025-06-18 | 512.00 | 524.00 | 499.00 | 510.00 | 1,020.00 | 93,505 |
| 2025-06-17 | 519.00 | 524.00 | 512.00 | 514.00 | 1,028.00 | 57,902 |
| 2025-06-16 | 521.00 | 530.00 | 516.00 | 524.00 | 1,048.00 | 15,308 |
| 2025-06-13 | 530.00 | 534.00 | 518.00 | 522.00 | 1,044.00 | 34,749 |
| 2025-06-12 | 539.00 | 544.00 | 518.00 | 529.00 | 1,058.00 | 111,653 |
| 2025-06-11 | 526.00 | 538.00 | 523.00 | 532.00 | 1,064.00 | 24,599 |
| 2025-06-10 | 538.00 | 538.00 | 523.00 | 526.00 | 1,052.00 | 47,967 |
| 2025-06-09 | 517.00 | 539.00 | 511.00 | 538.00 | 1,076.00 | 75,949 |
| 2025-06-05 | 513.00 | 517.00 | 509.00 | 517.00 | 1,034.00 | 19,987 |
| 2025-06-04 | 507.00 | 517.00 | 497.00 | 513.00 | 1,026.00 | 110,440 |
| 2025-06-02 | 517.00 | 519.00 | 504.00 | 507.00 | 1,014.00 | 42,897 |
| 2025-05-30 | 520.00 | 520.00 | 509.00 | 513.00 | 1,026.00 | 42,267 |
| 2025-05-29 | 504.00 | 519.00 | 503.00 | 515.00 | 1,030.00 | 76,647 |
| 2025-05-28 | 530.00 | 530.00 | 503.00 | 504.00 | 1,008.00 | 175,356 |
| 2025-05-27 | 535.00 | 540.00 | 499.00 | 527.00 | 1,054.00 | 150,822 |
| 2025-05-26 | 540.00 | 541.00 | 529.00 | 535.00 | 1,070.00 | 60,867 |
| 2025-05-23 | 529.00 | 548.00 | 519.00 | 539.00 | 1,078.00 | 74,487 |
| 2025-05-22 | 528.00 | 539.00 | 510.00 | 529.00 | 1,058.00 | 35,774 |
| 2025-05-21 | 535.00 | 550.00 | 527.00 | 527.00 | 1,054.00 | 47,328 |
| 2025-05-20 | 532.00 | 540.00 | 523.00 | 534.00 | 1,068.00 | 42,349 |
| 2025-05-19 | 546.00 | 568.00 | 522.00 | 523.00 | 1,046.00 | 171,961 |
| 2025-05-16 | 534.00 | 626.00 | 534.00 | 558.00 | 1,116.00 | 1,784,582 |
| 2025-05-15 | 542.00 | 547.00 | 534.00 | 534.00 | 1,068.00 | 52,701 |
| 2025-05-14 | 547.00 | 547.00 | 531.00 | 542.00 | 1,084.00 | 39,031 |
| 2025-05-13 | 560.00 | 566.00 | 534.00 | 546.00 | 1,092.00 | 90,297 |
| 2025-05-12 | 582.00 | 608.00 | 547.00 | 560.00 | 1,120.00 | 215,661 |
| 2025-05-09 | 529.00 | 547.00 | 527.00 | 546.00 | 1,092.00 | 37,488 |
| 2025-05-08 | 540.00 | 540.00 | 526.00 | 529.00 | 1,058.00 | 82,199 |
| 2025-05-07 | 560.00 | 562.00 | 530.00 | 531.00 | 1,062.00 | 95,429 |
| 2025-05-02 | 585.00 | 585.00 | 550.00 | 560.00 | 1,120.00 | 78,383 |
| 2025-04-30 | 577.00 | 580.00 | 557.00 | 570.00 | 1,140.00 | 96,369 |
| 2025-04-29 | 590.00 | 590.00 | 571.00 | 575.00 | 1,150.00 | 58,870 |
| 2025-04-28 | 590.00 | 635.00 | 577.00 | 585.00 | 1,170.00 | 172,945 |
| 2025-04-25 | 610.00 | 610.00 | 580.00 | 583.00 | 1,166.00 | 84,751 |
| 2025-04-24 | 600.00 | 612.00 | 593.00 | 607.00 | 1,214.00 | 91,033 |
| 2025-04-23 | 584.00 | 607.00 | 581.00 | 600.00 | 1,200.00 | 108,370 |
| 2025-04-22 | 580.00 | 606.00 | 571.00 | 589.00 | 1,178.00 | 76,643 |
| 2025-04-21 | 584.00 | 598.00 | 574.00 | 586.00 | 1,172.00 | 101,553 |
| 2025-04-18 | 589.00 | 609.00 | 570.00 | 588.00 | 1,176.00 | 111,908 |
| 2025-04-17 | 573.00 | 599.00 | 561.00 | 593.00 | 1,186.00 | 182,145 |
| 2025-04-16 | 598.00 | 599.00 | 569.00 | 583.00 | 1,166.00 | 197,850 |
| 2025-04-15 | 580.00 | 658.00 | 573.00 | 598.00 | 1,196.00 | 1,159,274 |
| 2025-04-14 | 578.00 | 580.00 | 550.00 | 571.00 | 1,142.00 | 314,457 |
| 2025-04-11 | 617.00 | 620.00 | 561.00 | 572.00 | 1,144.00 | 526,488 |
| 2025-04-10 | 670.00 | 724.00 | 605.00 | 618.00 | 1,236.00 | 3,463,735 |
| 2025-04-09 | 529.00 | 670.00 | 528.00 | 670.00 | 1,340.00 | 4,300,966 |
| 2025-04-08 | 530.00 | 535.00 | 513.00 | 516.00 | 1,032.00 | 22,428 |
| 2025-04-07 | 529.00 | 529.00 | 513.00 | 516.00 | 1,032.00 | 9,505 |
| 2025-04-04 | 528.00 | 528.00 | 516.00 | 520.00 | 1,040.00 | 12,617 |
| 2025-04-03 | 530.00 | 530.00 | 508.00 | 525.00 | 1,050.00 | 4,811 |
| 2025-04-02 | 529.00 | 529.00 | 502.00 | 511.00 | 1,022.00 | 18,207 |
| 2025-04-01 | 524.00 | 539.00 | 520.00 | 529.00 | 1,058.00 | 1,561 |
| 2025-03-31 | 540.00 | 540.00 | 524.00 | 524.00 | 1,048.00 | 555 |
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.