ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 3,900.00 | 3,900.00 | 3,815.00 | 3,835.00 | 3,835.00 | 21,647 |
| 2022-08-09 | 3,785.00 | 4,160.00 | 3,750.00 | 3,875.00 | 3,875.00 | 261,055 |
| 2022-08-08 | 3,845.00 | 3,865.00 | 3,770.00 | 3,785.00 | 3,785.00 | 30,758 |
| 2022-08-05 | 3,830.00 | 3,870.00 | 3,800.00 | 3,855.00 | 3,855.00 | 28,920 |
| 2022-08-04 | 3,905.00 | 3,910.00 | 3,810.00 | 3,855.00 | 3,855.00 | 39,529 |
| 2022-08-03 | 3,915.00 | 3,940.00 | 3,885.00 | 3,900.00 | 3,900.00 | 22,921 |
| 2022-08-02 | 4,025.00 | 4,060.00 | 3,860.00 | 3,915.00 | 3,915.00 | 28,170 |
| 2022-08-01 | 4,035.00 | 4,070.00 | 3,980.00 | 4,015.00 | 4,015.00 | 21,426 |
| 2022-07-29 | 4,015.00 | 4,060.00 | 3,960.00 | 4,030.00 | 4,030.00 | 24,625 |
| 2022-07-28 | 4,045.00 | 4,110.00 | 3,900.00 | 4,015.00 | 4,015.00 | 30,051 |
| 2022-07-27 | 4,025.00 | 4,080.00 | 4,005.00 | 4,020.00 | 4,020.00 | 17,032 |
| 2022-07-26 | 4,070.00 | 4,090.00 | 4,000.00 | 4,040.00 | 4,040.00 | 9,032 |
| 2022-07-25 | 3,965.00 | 4,140.00 | 3,940.00 | 4,070.00 | 4,070.00 | 29,316 |
| 2022-07-22 | 3,900.00 | 3,975.00 | 3,850.00 | 3,925.00 | 3,925.00 | 24,842 |
| 2022-07-21 | 4,000.00 | 4,005.00 | 3,940.00 | 3,940.00 | 3,940.00 | 13,773 |
| 2022-07-20 | 3,905.00 | 4,030.00 | 3,905.00 | 4,000.00 | 4,000.00 | 24,132 |
| 2022-07-19 | 3,870.00 | 3,905.00 | 3,840.00 | 3,905.00 | 3,905.00 | 7,070 |
| 2022-07-18 | 3,805.00 | 3,890.00 | 3,730.00 | 3,870.00 | 3,870.00 | 30,117 |
| 2022-07-15 | 3,780.00 | 3,780.00 | 3,685.00 | 3,770.00 | 3,770.00 | 17,675 |
| 2022-07-14 | 3,725.00 | 3,800.00 | 3,700.00 | 3,760.00 | 3,760.00 | 33,323 |
| 2022-07-13 | 3,815.00 | 3,815.00 | 3,710.00 | 3,740.00 | 3,740.00 | 18,331 |
| 2022-07-12 | 3,920.00 | 3,920.00 | 3,730.00 | 3,815.00 | 3,815.00 | 27,989 |
| 2022-07-11 | 3,900.00 | 3,960.00 | 3,870.00 | 3,920.00 | 3,920.00 | 19,192 |
| 2022-07-08 | 3,775.00 | 3,925.00 | 3,775.00 | 3,900.00 | 3,900.00 | 41,090 |
| 2022-07-07 | 3,795.00 | 3,795.00 | 3,735.00 | 3,785.00 | 3,785.00 | 13,888 |
| 2022-07-06 | 3,865.00 | 3,870.00 | 3,765.00 | 3,775.00 | 3,775.00 | 23,418 |
| 2022-07-05 | 3,745.00 | 3,895.00 | 3,745.00 | 3,845.00 | 3,845.00 | 28,286 |
| 2022-07-04 | 3,745.00 | 3,840.00 | 3,705.00 | 3,725.00 | 3,725.00 | 30,371 |
| 2022-07-01 | 3,780.00 | 3,900.00 | 3,745.00 | 3,780.00 | 3,780.00 | 43,443 |
| 2022-06-30 | 3,875.00 | 3,935.00 | 3,825.00 | 3,840.00 | 3,840.00 | 18,975 |
| 2022-06-29 | 3,880.00 | 3,995.00 | 3,820.00 | 3,935.00 | 3,935.00 | 41,978 |
| 2022-06-28 | 3,965.00 | 4,040.00 | 3,920.00 | 3,980.00 | 3,980.00 | 36,380 |
| 2022-06-27 | 4,065.00 | 4,110.00 | 3,965.00 | 3,965.00 | 3,965.00 | 61,377 |
| 2022-06-24 | 3,790.00 | 4,165.00 | 3,745.00 | 4,065.00 | 4,065.00 | 51,018 |
| 2022-06-23 | 4,000.00 | 4,000.00 | 3,650.00 | 3,825.00 | 3,825.00 | 66,786 |
| 2022-06-22 | 4,080.00 | 4,160.00 | 3,965.00 | 4,000.00 | 4,000.00 | 42,686 |
| 2022-06-21 | 3,985.00 | 4,130.00 | 3,985.00 | 4,055.00 | 4,055.00 | 23,579 |
| 2022-06-20 | 4,260.00 | 4,260.00 | 3,980.00 | 4,020.00 | 4,020.00 | 69,805 |
| 2022-06-17 | 4,200.00 | 4,285.00 | 4,135.00 | 4,240.00 | 4,240.00 | 17,768 |
| 2022-06-16 | 4,380.00 | 4,430.00 | 4,260.00 | 4,260.00 | 4,260.00 | 23,846 |
| 2022-06-15 | 4,370.00 | 4,370.00 | 4,275.00 | 4,275.00 | 4,275.00 | 52,626 |
| 2022-06-14 | 4,365.00 | 4,375.00 | 4,260.00 | 4,370.00 | 4,370.00 | 49,976 |
| 2022-06-13 | 4,505.00 | 4,505.00 | 4,320.00 | 4,370.00 | 4,370.00 | 51,134 |
| 2022-06-10 | 4,380.00 | 4,570.00 | 4,330.00 | 4,570.00 | 4,570.00 | 48,580 |
| 2022-06-09 | 4,500.00 | 4,500.00 | 4,345.00 | 4,430.00 | 4,430.00 | 72,017 |
| 2022-06-08 | 4,555.00 | 4,555.00 | 4,460.00 | 4,485.00 | 4,485.00 | 88,142 |
| 2022-06-07 | 4,660.00 | 4,660.00 | 4,475.00 | 4,555.00 | 4,555.00 | 208,807 |
| 2022-06-03 | 4,650.00 | 4,700.00 | 4,640.00 | 4,660.00 | 4,660.00 | 57,465 |
| 2022-06-02 | 4,685.00 | 4,730.00 | 4,630.00 | 4,660.00 | 4,660.00 | 34,451 |
| 2022-05-31 | 4,655.00 | 4,705.00 | 4,640.00 | 4,685.00 | 4,685.00 | 70,530 |
| 2022-05-30 | 4,645.00 | 4,730.00 | 4,635.00 | 4,685.00 | 4,685.00 | 42,785 |
| 2022-05-27 | 4,690.00 | 4,695.00 | 4,625.00 | 4,635.00 | 4,635.00 | 48,866 |
| 2022-05-26 | 4,675.00 | 4,745.00 | 4,630.00 | 4,665.00 | 4,665.00 | 41,088 |
| 2022-05-25 | 4,620.00 | 4,715.00 | 4,555.00 | 4,625.00 | 4,625.00 | 65,380 |
| 2022-05-24 | 4,665.00 | 4,780.00 | 4,620.00 | 4,670.00 | 4,670.00 | 37,951 |
| 2022-05-23 | 4,760.00 | 4,765.00 | 4,655.00 | 4,665.00 | 4,665.00 | 38,216 |
| 2022-05-20 | 4,795.00 | 4,845.00 | 4,720.00 | 4,740.00 | 4,740.00 | 28,941 |
| 2022-05-19 | 4,820.00 | 4,855.00 | 4,700.00 | 4,795.00 | 4,795.00 | 37,802 |
| 2022-05-18 | 5,010.00 | 5,010.00 | 4,840.00 | 4,895.00 | 4,895.00 | 36,592 |
| 2022-05-17 | 4,930.00 | 4,955.00 | 4,800.00 | 4,885.00 | 4,885.00 | 42,101 |
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.