Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 050120.KQ stock page

ES Cube Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-313,535.003,535.003,455.003,505.003,505.0017,330
2023-07-283,340.003,480.003,290.003,480.003,480.0016,260
2023-07-273,290.003,400.003,255.003,325.003,325.0033,464
2023-07-263,445.004,040.003,230.003,300.003,300.00375,356
2023-07-253,545.003,580.003,430.003,470.003,470.0035,276
2023-07-243,680.003,755.003,505.003,545.003,545.00109,340
2023-07-213,940.003,940.003,750.003,760.003,760.0070,009
2023-07-203,930.003,965.003,885.003,965.003,965.0021,381
2023-07-193,990.004,000.003,905.003,930.003,930.0022,842
2023-07-184,025.004,035.003,930.004,000.004,000.0031,087
2023-07-174,030.004,075.003,985.004,025.004,025.0043,382
2023-07-144,115.004,160.004,045.004,070.004,070.0011,048
2023-07-134,150.004,190.004,060.004,120.004,120.0018,270
2023-07-124,170.004,170.004,045.004,140.004,140.0010,866
2023-07-114,050.004,130.004,050.004,075.004,075.007,838
2023-07-104,080.004,105.004,050.004,050.004,050.0013,609
2023-07-074,060.004,145.004,050.004,130.004,130.0015,067
2023-07-064,245.004,280.004,085.004,100.004,100.0033,853
2023-07-054,290.004,315.004,245.004,295.004,295.0022,795
2023-07-044,365.004,365.004,265.004,290.004,290.0024,906
2023-07-034,370.004,460.004,295.004,295.004,295.0023,534
2023-06-304,240.004,400.004,240.004,370.004,370.0020,380
2023-06-294,445.004,445.004,260.004,270.004,270.0069,466
2023-06-284,485.004,555.004,425.004,435.004,435.0019,995
2023-06-274,555.004,595.004,480.004,485.004,485.0045,238
2023-06-264,500.004,580.004,470.004,555.004,555.0012,238
2023-06-234,600.004,670.004,520.004,540.004,540.0019,347
2023-06-224,465.004,600.004,460.004,600.004,600.0018,865
2023-06-214,520.004,550.004,460.004,510.004,510.0025,888
2023-06-204,595.004,595.004,470.004,520.004,520.0037,634
2023-06-194,645.004,650.004,560.004,595.004,595.0025,860
2023-06-164,680.004,785.004,650.004,660.004,660.0018,746
2023-06-154,640.004,705.004,580.004,680.004,680.0021,928
2023-06-144,700.004,745.004,605.004,680.004,680.0028,860
2023-06-134,825.004,845.004,685.004,700.004,700.0052,914
2023-06-124,710.004,930.004,695.004,850.004,850.0078,069
2023-06-094,625.004,780.004,625.004,680.004,680.0064,679
2023-06-084,755.004,755.004,615.004,615.004,615.0032,088
2023-06-074,630.004,755.004,585.004,755.004,755.0064,309
2023-06-054,645.004,675.004,585.004,630.004,630.0031,113
2023-06-024,635.004,680.004,600.004,680.004,680.0036,502
2023-06-014,635.004,660.004,610.004,635.004,635.0020,153
2023-05-314,595.004,750.004,595.004,635.004,635.0057,484
2023-05-304,565.004,700.004,530.004,595.004,595.0052,774
2023-05-264,505.004,620.004,430.004,565.004,565.0079,944
2023-05-254,620.004,695.004,460.004,485.004,485.0070,296
2023-05-244,670.004,750.004,550.004,645.004,645.0054,899
2023-05-234,795.004,830.004,670.004,670.004,670.0059,606
2023-05-224,805.004,895.004,715.004,830.004,830.0050,180
2023-05-194,970.004,975.004,645.004,755.004,755.00113,180
2023-05-184,500.004,995.004,500.004,950.004,950.00531,508
2023-05-174,405.004,500.004,325.004,490.004,490.0056,400
2023-05-164,240.004,405.004,230.004,325.004,325.0040,750
2023-05-154,345.004,380.004,270.004,275.004,275.0023,926
2023-05-124,450.004,455.004,345.004,380.004,380.0014,847
2023-05-114,335.004,545.004,330.004,450.004,450.0067,627
2023-05-104,320.004,365.004,300.004,330.004,330.0011,094
2023-05-094,355.004,400.004,355.004,355.004,355.0013,729
2023-05-084,500.004,530.004,390.004,405.004,405.0020,058
2023-05-044,350.004,500.004,295.004,460.004,460.0020,205
← NewerPage 14 of 21 · 1,223 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.