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
2022-11-094,135.004,145.003,925.003,955.003,955.0013,917
2022-11-083,985.004,140.003,985.004,105.004,105.0011,001
2022-11-074,070.004,120.004,030.004,095.004,095.0011,955
2022-11-043,870.004,070.003,870.004,070.004,070.0014,222
2022-11-033,900.004,025.003,850.003,990.003,990.0011,264
2022-11-024,050.004,060.003,985.004,025.004,025.0021,620
2022-11-014,200.004,200.003,990.004,085.004,085.0021,548
2022-10-314,000.004,090.003,930.004,090.004,090.0036,902
2022-10-283,900.003,960.003,835.003,855.003,855.0022,969
2022-10-273,780.003,930.003,780.003,895.003,895.0023,865
2022-10-263,800.003,820.003,705.003,745.003,745.0033,206
2022-10-253,880.003,890.003,735.003,800.003,800.0030,411
2022-10-243,635.003,795.003,635.003,795.003,795.0014,072
2022-10-213,745.003,745.003,620.003,635.003,635.0032,593
2022-10-203,895.003,895.003,750.003,750.003,750.0010,870
2022-10-193,835.003,980.003,790.003,910.003,910.0018,496
2022-10-183,735.003,830.003,730.003,830.003,830.0019,076
2022-10-173,735.003,735.003,660.003,725.003,725.0014,732
2022-10-143,655.003,795.003,655.003,750.003,750.0026,219
2022-10-133,945.003,950.003,645.003,645.003,645.0044,931
2022-10-123,975.004,010.003,930.003,950.003,950.0018,692
2022-10-114,380.004,395.003,985.004,020.004,020.0043,460
2022-10-074,450.004,540.004,330.004,380.004,380.0034,807
2022-10-064,530.004,630.004,370.004,450.004,450.0048,030
2022-10-054,590.004,640.004,325.004,530.004,530.00102,172
2022-10-044,020.004,550.003,955.004,530.004,530.00463,722
2022-09-304,305.004,355.004,015.004,015.004,015.0094,092
2022-09-293,800.004,470.003,790.004,385.004,385.00746,132
2022-09-283,585.004,170.003,450.003,850.003,850.00319,058
2022-09-273,570.003,630.003,505.003,615.003,615.0027,658
2022-09-263,505.003,590.003,400.003,570.003,570.0057,804
2022-09-233,545.003,690.003,495.003,535.003,535.0036,238
2022-09-223,470.003,555.003,315.003,545.003,545.0062,033
2022-09-213,680.003,680.003,495.003,505.003,505.0049,563
2022-09-203,615.003,705.003,600.003,645.003,645.0033,655
2022-09-193,830.003,840.003,615.003,615.003,615.0067,869
2022-09-163,840.003,915.003,795.003,850.003,850.0057,079
2022-09-153,885.003,940.003,795.003,895.003,895.0047,172
2022-09-143,915.003,915.003,775.003,865.003,865.0064,845
2022-09-133,995.003,995.003,870.003,955.003,955.0032,516
2022-09-083,800.003,895.003,800.003,875.003,875.0034,238
2022-09-073,930.003,955.003,780.003,780.003,780.0061,103
2022-09-063,890.003,930.003,875.003,930.003,930.0023,334
2022-09-053,770.003,885.003,770.003,885.003,885.0030,362
2022-09-023,895.004,035.003,775.003,810.003,810.0064,931
2022-09-014,010.004,080.003,900.003,935.003,935.0028,894
2022-08-314,060.004,060.003,920.004,010.004,010.0042,665
2022-08-304,050.004,115.004,045.004,045.004,045.0031,195
2022-08-294,255.004,255.004,070.004,100.004,100.0038,517
2022-08-264,175.004,365.004,175.004,300.004,300.0082,124
2022-08-254,180.004,200.004,120.004,175.004,175.0022,794
2022-08-244,000.004,185.004,000.004,140.004,140.0024,943
2022-08-233,995.004,055.003,900.004,040.004,040.0045,269
2022-08-224,230.004,235.003,970.004,020.004,020.0061,500
2022-08-194,290.004,320.004,215.004,275.004,275.0030,170
2022-08-184,370.004,420.004,215.004,330.004,330.0073,840
2022-08-174,050.004,420.004,040.004,300.004,300.00261,635
2022-08-163,850.004,095.003,850.004,020.004,020.00135,024
2022-08-123,820.003,850.003,795.003,825.003,825.0019,658
2022-08-113,850.003,850.003,780.003,820.003,820.0032,158
← NewerPage 17 of 21 · 1,226 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.