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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 050120.KQ stock page

ES Cube Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-034,455.004,750.004,430.004,510.004,510.00266,027
2023-02-024,365.004,495.004,355.004,450.004,450.00109,044
2023-02-014,385.004,430.004,330.004,360.004,360.0061,191
2023-01-314,380.004,410.004,355.004,390.004,390.0035,583
2023-01-304,375.004,405.004,350.004,380.004,380.0035,028
2023-01-274,400.004,440.004,335.004,370.004,370.0064,781
2023-01-264,400.004,480.004,400.004,430.004,430.0058,796
2023-01-254,425.004,445.004,325.004,395.004,395.0078,307
2023-01-204,500.004,780.004,410.004,410.004,410.00408,328
2023-01-194,275.005,490.004,250.004,600.004,600.002,865,404
2023-01-184,310.004,320.004,200.004,320.004,320.0010,095
2023-01-174,325.004,335.004,185.004,310.004,310.007,596
2023-01-164,540.004,540.004,300.004,315.004,315.005,574
2023-01-134,325.004,350.004,290.004,290.004,290.006,560
2023-01-124,350.004,425.004,330.004,350.004,350.006,237
2023-01-114,395.004,395.004,295.004,350.004,350.004,277
2023-01-104,300.004,390.004,300.004,340.004,340.005,896
2023-01-094,200.004,300.004,200.004,300.004,300.007,236
2023-01-064,055.004,240.004,055.004,160.004,160.007,899
2023-01-054,050.004,110.004,030.004,100.004,100.007,087
2023-01-044,205.004,290.004,090.004,120.004,120.007,290
2023-01-034,080.004,205.003,965.004,205.004,205.0020,427
2023-01-024,250.004,250.004,080.004,120.004,120.0013,906
2022-12-294,345.004,370.004,140.004,250.004,250.009,762
2022-12-284,195.004,365.004,180.004,320.004,320.0051,909
2022-12-274,100.004,210.004,100.004,195.004,195.008,311
2022-12-264,235.004,235.004,130.004,130.004,130.008,572
2022-12-234,330.004,330.004,150.004,220.004,220.0043,585
2022-12-224,330.004,340.004,285.004,330.004,330.009,077
2022-12-214,230.004,340.004,220.004,305.004,305.0011,780
2022-12-204,600.004,600.004,250.004,250.004,250.0030,767
2022-12-194,300.004,445.004,255.004,355.004,355.0020,869
2022-12-164,300.004,390.004,255.004,270.004,270.0024,133
2022-12-154,435.004,490.004,345.004,350.004,350.0014,988
2022-12-144,385.004,445.004,320.004,435.004,435.008,223
2022-12-134,415.004,445.004,320.004,390.004,390.0020,530
2022-12-124,575.004,575.004,400.004,415.004,415.0023,616
2022-12-094,475.004,585.004,465.004,550.004,550.0011,371
2022-12-084,610.004,615.004,480.004,520.004,520.0026,031
2022-12-074,580.004,655.004,570.004,610.004,610.0022,070
2022-12-064,620.004,800.004,600.004,640.004,640.0042,504
2022-12-054,820.004,910.004,655.004,665.004,665.0056,093
2022-12-025,130.005,130.004,875.004,960.004,960.0040,338
2022-12-015,120.005,140.005,020.005,130.005,130.0032,523
2022-11-304,930.005,140.004,855.005,100.005,100.0078,809
2022-11-294,550.005,000.004,550.004,930.004,930.00102,815
2022-11-284,610.004,625.004,510.004,625.004,625.0028,839
2022-11-254,600.004,675.004,535.004,615.004,615.0017,282
2022-11-244,800.004,800.004,595.004,600.004,600.0052,565
2022-11-234,840.004,865.004,565.004,700.004,700.0085,774
2022-11-225,050.005,050.004,815.004,835.004,835.0035,699
2022-11-214,940.005,050.004,660.005,050.005,050.00136,102
2022-11-184,735.005,100.004,640.004,895.004,895.00231,399
2022-11-174,270.005,000.004,215.004,985.004,985.001,096,400
2022-11-164,265.004,390.004,155.004,270.004,270.0055,389
2022-11-154,285.004,415.004,155.004,255.004,255.0072,902
2022-11-143,965.004,360.003,795.004,350.004,350.0074,402
2022-11-114,010.004,025.003,960.003,965.003,965.0013,684
2022-11-103,900.003,975.003,900.003,970.003,970.0011,554
2022-11-094,135.004,145.003,925.003,955.003,955.0013,917
← NewerPage 16 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.