Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 050120.KQ stock page

ES Cube Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-242,385.002,385.002,275.002,320.002,320.0020,918
2024-04-232,300.002,325.002,285.002,320.002,320.003,671
2024-04-222,350.002,355.002,280.002,300.002,300.0011,210
2024-04-192,385.002,385.002,285.002,350.002,350.0027,597
2024-04-182,370.002,405.002,370.002,390.002,390.008,545
2024-04-172,390.002,410.002,390.002,405.002,405.005,816
2024-04-162,465.002,470.002,375.002,400.002,400.0025,968
2024-04-152,545.002,545.002,470.002,475.002,475.0010,848
2024-04-122,580.002,660.002,545.002,545.002,545.0013,189
2024-04-112,585.002,650.002,495.002,630.002,630.0016,608
2024-04-092,585.002,640.002,565.002,585.002,585.0047,049
2024-04-082,575.002,605.002,530.002,585.002,585.007,974
2024-04-052,580.002,600.002,570.002,575.002,575.005,184
2024-04-042,600.002,600.002,545.002,600.002,600.006,003
2024-04-032,610.002,640.002,550.002,600.002,600.0028,420
2024-04-022,680.002,680.002,620.002,640.002,640.0016,577
2024-04-012,710.002,710.002,650.002,680.002,680.0015,851
2024-03-292,660.002,715.002,610.002,710.002,710.0012,016
2024-03-282,665.002,750.002,620.002,660.002,660.0023,041
2024-03-272,650.002,710.002,650.002,655.002,655.0012,596
2024-03-262,635.002,675.002,625.002,675.002,675.009,469
2024-03-252,650.002,710.002,630.002,635.002,635.006,736
2024-03-222,680.002,690.002,650.002,690.002,690.005,972
2024-03-212,610.002,685.002,610.002,680.002,680.0015,081
2024-03-202,640.002,660.002,590.002,595.002,595.0028,095
2024-03-192,650.002,665.002,620.002,660.002,660.004,936
2024-03-182,620.002,670.002,620.002,635.002,635.004,253
2024-03-152,635.002,670.002,615.002,635.002,635.006,757
2024-03-142,680.002,690.002,600.002,615.002,615.0042,125
2024-03-132,765.002,765.002,680.002,680.002,680.0028,193
2024-03-122,795.002,795.002,740.002,765.002,765.003,838
2024-03-112,800.002,870.002,735.002,795.002,795.0017,541
2024-03-082,860.002,900.002,810.002,870.002,870.0018,929
2024-03-072,815.002,865.002,785.002,860.002,860.0014,580
2024-03-062,725.002,825.002,725.002,825.002,825.007,292
2024-03-052,785.002,820.002,755.002,765.002,765.004,877
2024-03-042,770.002,795.002,720.002,785.002,785.008,087
2024-02-292,800.002,800.002,720.002,780.002,780.008,526
2024-02-282,770.002,825.002,735.002,805.002,805.0012,106
2024-02-272,750.002,870.002,745.002,795.002,795.0029,199
2024-02-262,805.002,830.002,755.002,755.002,755.0017,824
2024-02-232,820.002,840.002,810.002,840.002,840.0014,521
2024-02-222,885.002,900.002,815.002,855.002,855.0018,498
2024-02-212,945.002,945.002,855.002,860.002,860.0027,717
2024-02-202,855.003,270.002,850.002,940.002,940.00264,395
2024-02-192,980.002,995.002,825.002,825.002,825.0029,729
2024-02-162,960.003,020.002,930.003,000.003,000.0019,366
2024-02-152,825.002,980.002,825.002,960.002,960.0049,529
2024-02-142,785.002,855.002,780.002,855.002,855.0011,797
2024-02-132,770.002,795.002,750.002,790.002,790.0013,541
2024-02-082,740.002,795.002,715.002,780.002,780.003,559
2024-02-072,740.002,740.002,705.002,740.002,740.004,191
2024-02-062,725.002,795.002,700.002,740.002,740.006,615
2024-02-052,745.002,775.002,725.002,725.002,725.0010,943
2024-02-022,730.002,800.002,705.002,745.002,745.0026,445
2024-02-012,770.002,805.002,730.002,730.002,730.0016,909
2024-01-312,825.002,830.002,755.002,805.002,805.004,519
2024-01-302,845.002,845.002,800.002,830.002,830.006,254
2024-01-292,860.002,890.002,835.002,845.002,845.006,925
2024-01-262,820.002,900.002,805.002,860.002,860.0010,395
← NewerPage 11 of 21 · 1,222 trading daysOlder →

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.