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
2023-10-303,075.003,130.002,985.003,020.003,020.0040,640
2023-10-273,030.003,150.003,030.003,110.003,110.0022,429
2023-10-263,110.003,120.003,000.003,115.003,115.0012,126
2023-10-253,110.003,170.003,095.003,145.003,145.0010,650
2023-10-243,095.003,115.002,980.003,095.003,095.0011,309
2023-10-233,080.003,100.003,015.003,095.003,095.007,753
2023-10-203,105.003,175.002,955.003,100.003,100.0029,166
2023-10-193,215.003,230.003,120.003,175.003,175.006,689
2023-10-183,205.003,275.003,155.003,255.003,255.009,291
2023-10-173,250.003,250.003,140.003,240.003,240.0017,776
2023-10-163,270.003,310.003,120.003,310.003,310.0017,158
2023-10-133,260.003,270.003,135.003,270.003,270.0010,210
2023-10-123,145.003,270.003,145.003,260.003,260.0015,905
2023-10-113,115.003,205.003,115.003,115.003,115.0040,436
2023-10-103,100.003,115.002,920.003,115.003,115.0064,327
2023-10-063,140.003,150.003,065.003,100.003,100.0022,747
2023-10-053,130.003,225.003,105.003,140.003,140.0014,675
2023-10-043,255.003,310.003,140.003,175.003,175.0022,737
2023-09-273,290.003,290.003,220.003,290.003,290.008,882
2023-09-263,305.003,330.003,250.003,290.003,290.008,840
2023-09-253,325.003,360.003,235.003,280.003,280.008,129
2023-09-223,295.003,360.003,230.003,360.003,360.0025,735
2023-09-213,385.003,385.003,300.003,360.003,360.0011,117
2023-09-203,400.003,405.003,345.003,400.003,400.0014,677
2023-09-193,435.003,460.003,375.003,410.003,410.0013,680
2023-09-183,520.003,520.003,450.003,470.003,470.008,825
2023-09-153,575.003,580.003,515.003,520.003,520.005,991
2023-09-143,420.003,575.003,420.003,575.003,575.0014,446
2023-09-133,465.003,495.003,420.003,480.003,480.006,069
2023-09-123,520.003,545.003,440.003,500.003,500.0012,172
2023-09-113,500.003,540.003,500.003,520.003,520.0013,766
2023-09-083,435.003,500.003,415.003,500.003,500.0010,874
2023-09-073,415.003,470.003,415.003,470.003,470.006,531
2023-09-063,470.003,470.003,450.003,470.003,470.003,334
2023-09-053,450.003,475.003,395.003,470.003,470.0017,821
2023-09-043,470.003,470.003,405.003,450.003,450.0018,520
2023-09-013,500.003,525.003,415.003,470.003,470.0029,422
2023-08-313,500.003,535.003,480.003,510.003,510.0010,203
2023-08-303,500.003,535.003,485.003,510.003,510.0015,688
2023-08-293,510.003,510.003,465.003,500.003,500.0010,365
2023-08-283,520.003,520.003,430.003,510.003,510.0011,429
2023-08-253,480.003,510.003,455.003,505.003,505.0011,330
2023-08-243,375.003,460.003,375.003,460.003,460.0025,065
2023-08-233,420.003,440.003,370.003,370.003,370.0016,903
2023-08-223,440.004,010.003,410.003,420.003,420.00320,564
2023-08-213,360.003,440.003,335.003,440.003,440.008,517
2023-08-183,405.003,405.003,360.003,405.003,405.0014,731
2023-08-173,355.003,450.003,335.003,430.003,430.0040,344
2023-08-163,460.003,590.003,420.003,480.003,480.0033,577
2023-08-143,635.003,655.003,560.003,605.003,605.0021,704
2023-08-113,615.003,705.003,590.003,600.003,600.0014,221
2023-08-103,710.003,715.003,580.003,580.003,580.0018,444
2023-08-093,405.003,945.003,405.003,695.003,695.00120,420
2023-08-083,470.003,530.003,405.003,405.003,405.0015,135
2023-08-073,520.003,640.003,420.003,570.003,570.0016,816
2023-08-043,335.003,580.003,335.003,520.003,520.0035,175
2023-08-033,420.003,510.003,255.003,330.003,330.0025,829
2023-08-023,640.003,640.003,490.003,490.003,490.0020,778
2023-08-013,540.003,575.003,485.003,560.003,560.0018,515
2023-07-313,535.003,535.003,455.003,505.003,505.0017,330
← NewerPage 13 of 21 · 1,225 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.