ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 4,265.00 | 4,340.00 | 4,225.00 | 4,280.00 | 4,280.00 | 29,670 |
| 2023-04-28 | 4,150.00 | 4,260.00 | 4,110.00 | 4,260.00 | 4,260.00 | 22,398 |
| 2023-04-27 | 4,200.00 | 4,200.00 | 4,085.00 | 4,090.00 | 4,090.00 | 29,763 |
| 2023-04-26 | 4,110.00 | 4,300.00 | 4,110.00 | 4,200.00 | 4,200.00 | 28,385 |
| 2023-04-25 | 4,235.00 | 4,255.00 | 4,100.00 | 4,135.00 | 4,135.00 | 36,052 |
| 2023-04-24 | 4,325.00 | 4,325.00 | 4,235.00 | 4,250.00 | 4,250.00 | 28,683 |
| 2023-04-21 | 4,405.00 | 4,410.00 | 4,250.00 | 4,325.00 | 4,325.00 | 77,437 |
| 2023-04-20 | 4,475.00 | 4,580.00 | 4,350.00 | 4,450.00 | 4,450.00 | 56,857 |
| 2023-04-19 | 4,405.00 | 4,570.00 | 4,405.00 | 4,520.00 | 4,520.00 | 53,528 |
| 2023-04-18 | 4,470.00 | 4,490.00 | 4,350.00 | 4,465.00 | 4,465.00 | 26,230 |
| 2023-04-17 | 4,600.00 | 4,625.00 | 4,440.00 | 4,470.00 | 4,470.00 | 36,576 |
| 2023-04-14 | 4,470.00 | 4,645.00 | 4,460.00 | 4,600.00 | 4,600.00 | 64,477 |
| 2023-04-13 | 4,380.00 | 4,460.00 | 4,280.00 | 4,460.00 | 4,460.00 | 38,180 |
| 2023-04-12 | 4,305.00 | 4,395.00 | 4,275.00 | 4,390.00 | 4,390.00 | 37,498 |
| 2023-04-11 | 4,375.00 | 4,375.00 | 4,200.00 | 4,305.00 | 4,305.00 | 42,162 |
| 2023-04-10 | 4,535.00 | 4,540.00 | 4,360.00 | 4,375.00 | 4,375.00 | 21,299 |
| 2023-04-07 | 4,415.00 | 4,515.00 | 4,400.00 | 4,515.00 | 4,515.00 | 25,535 |
| 2023-04-06 | 4,490.00 | 4,495.00 | 4,385.00 | 4,415.00 | 4,415.00 | 30,909 |
| 2023-04-05 | 4,420.00 | 4,540.00 | 4,400.00 | 4,535.00 | 4,535.00 | 38,403 |
| 2023-04-04 | 4,420.00 | 4,465.00 | 4,385.00 | 4,450.00 | 4,450.00 | 23,285 |
| 2023-04-03 | 4,205.00 | 4,450.00 | 4,205.00 | 4,450.00 | 4,450.00 | 122,232 |
| 2023-03-31 | 4,185.00 | 4,225.00 | 4,175.00 | 4,200.00 | 4,200.00 | 10,963 |
| 2023-03-30 | 4,125.00 | 4,190.00 | 4,085.00 | 4,190.00 | 4,190.00 | 10,860 |
| 2023-03-29 | 4,120.00 | 4,135.00 | 4,045.00 | 4,125.00 | 4,125.00 | 21,954 |
| 2023-03-28 | 4,055.00 | 4,140.00 | 4,055.00 | 4,120.00 | 4,120.00 | 11,732 |
| 2023-03-27 | 4,180.00 | 4,235.00 | 3,970.00 | 4,095.00 | 4,095.00 | 16,019 |
| 2023-03-24 | 4,010.00 | 4,235.00 | 4,010.00 | 4,215.00 | 4,215.00 | 50,015 |
| 2023-03-23 | 4,130.00 | 4,150.00 | 3,990.00 | 3,990.00 | 3,990.00 | 44,783 |
| 2023-03-22 | 4,225.00 | 4,285.00 | 4,100.00 | 4,200.00 | 4,200.00 | 17,836 |
| 2023-03-21 | 4,340.00 | 4,365.00 | 4,235.00 | 4,250.00 | 4,250.00 | 18,902 |
| 2023-03-20 | 4,305.00 | 4,350.00 | 4,305.00 | 4,340.00 | 4,340.00 | 9,634 |
| 2023-03-17 | 4,180.00 | 4,310.00 | 4,145.00 | 4,305.00 | 4,305.00 | 20,648 |
| 2023-03-16 | 4,220.00 | 4,220.00 | 4,070.00 | 4,140.00 | 4,140.00 | 16,007 |
| 2023-03-15 | 3,995.00 | 4,180.00 | 3,995.00 | 4,180.00 | 4,180.00 | 18,231 |
| 2023-03-14 | 4,190.00 | 4,230.00 | 3,995.00 | 3,995.00 | 3,995.00 | 49,468 |
| 2023-03-13 | 4,280.00 | 4,300.00 | 4,165.00 | 4,230.00 | 4,230.00 | 21,992 |
| 2023-03-10 | 4,400.00 | 4,410.00 | 4,290.00 | 4,365.00 | 4,365.00 | 23,478 |
| 2023-03-09 | 4,280.00 | 4,420.00 | 4,280.00 | 4,420.00 | 4,420.00 | 16,773 |
| 2023-03-08 | 4,435.00 | 4,435.00 | 4,280.00 | 4,280.00 | 4,280.00 | 22,845 |
| 2023-03-07 | 4,530.00 | 4,540.00 | 4,430.00 | 4,435.00 | 4,435.00 | 16,998 |
| 2023-03-06 | 4,505.00 | 4,550.00 | 4,265.00 | 4,530.00 | 4,530.00 | 34,566 |
| 2023-03-03 | 4,420.00 | 4,605.00 | 4,390.00 | 4,505.00 | 4,505.00 | 51,369 |
| 2023-03-02 | 4,390.00 | 4,450.00 | 4,345.00 | 4,385.00 | 4,385.00 | 15,381 |
| 2023-02-28 | 4,240.00 | 4,400.00 | 4,210.00 | 4,390.00 | 4,390.00 | 32,730 |
| 2023-02-27 | 4,315.00 | 4,340.00 | 4,150.00 | 4,150.00 | 4,150.00 | 34,779 |
| 2023-02-24 | 4,420.00 | 4,430.00 | 4,320.00 | 4,360.00 | 4,360.00 | 18,028 |
| 2023-02-23 | 4,380.00 | 4,400.00 | 4,280.00 | 4,380.00 | 4,380.00 | 12,659 |
| 2023-02-22 | 4,385.00 | 4,440.00 | 4,295.00 | 4,380.00 | 4,380.00 | 41,809 |
| 2023-02-21 | 4,415.00 | 4,495.00 | 4,400.00 | 4,430.00 | 4,430.00 | 18,710 |
| 2023-02-20 | 4,430.00 | 4,460.00 | 4,410.00 | 4,450.00 | 4,450.00 | 14,201 |
| 2023-02-17 | 4,500.00 | 4,505.00 | 4,420.00 | 4,450.00 | 4,450.00 | 17,887 |
| 2023-02-16 | 4,415.00 | 4,545.00 | 4,415.00 | 4,505.00 | 4,505.00 | 34,476 |
| 2023-02-15 | 4,655.00 | 4,700.00 | 4,380.00 | 4,415.00 | 4,415.00 | 83,852 |
| 2023-02-14 | 4,655.00 | 4,780.00 | 4,570.00 | 4,670.00 | 4,670.00 | 54,593 |
| 2023-02-13 | 4,550.00 | 4,655.00 | 4,475.00 | 4,655.00 | 4,655.00 | 66,927 |
| 2023-02-10 | 4,645.00 | 4,645.00 | 4,475.00 | 4,535.00 | 4,535.00 | 60,077 |
| 2023-02-09 | 4,570.00 | 4,630.00 | 4,525.00 | 4,600.00 | 4,600.00 | 52,853 |
| 2023-02-08 | 4,550.00 | 4,615.00 | 4,525.00 | 4,565.00 | 4,565.00 | 68,631 |
| 2023-02-07 | 4,560.00 | 4,620.00 | 4,495.00 | 4,525.00 | 4,525.00 | 53,886 |
| 2023-02-06 | 4,510.00 | 4,605.00 | 4,465.00 | 4,555.00 | 4,555.00 | 78,834 |
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.