ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4,840.00 | 4,960.00 | 4,800.00 | 4,915.00 | 4,915.00 | 42,314 |
| 2022-05-13 | 4,630.00 | 4,830.00 | 4,600.00 | 4,815.00 | 4,815.00 | 50,092 |
| 2022-05-12 | 4,725.00 | 5,070.00 | 4,610.00 | 4,675.00 | 4,675.00 | 93,927 |
| 2022-05-11 | 4,980.00 | 4,980.00 | 4,785.00 | 4,820.00 | 4,820.00 | 64,733 |
| 2022-05-10 | 5,030.00 | 5,030.00 | 4,715.00 | 4,990.00 | 4,990.00 | 95,735 |
| 2022-05-09 | 5,170.00 | 5,230.00 | 4,980.00 | 5,060.00 | 5,060.00 | 124,214 |
| 2022-05-06 | 5,290.00 | 5,370.00 | 5,190.00 | 5,200.00 | 5,200.00 | 99,953 |
| 2022-05-04 | 5,390.00 | 5,500.00 | 5,240.00 | 5,390.00 | 5,390.00 | 86,036 |
| 2022-05-03 | 5,400.00 | 5,590.00 | 5,280.00 | 5,340.00 | 5,340.00 | 92,745 |
| 2022-05-02 | 5,330.00 | 5,450.00 | 5,250.00 | 5,400.00 | 5,400.00 | 54,783 |
| 2022-04-29 | 5,320.00 | 5,420.00 | 5,320.00 | 5,390.00 | 5,390.00 | 63,331 |
| 2022-04-28 | 5,520.00 | 5,540.00 | 5,250.00 | 5,320.00 | 5,320.00 | 205,973 |
| 2022-04-27 | 5,530.00 | 5,700.00 | 5,470.00 | 5,500.00 | 5,500.00 | 307,182 |
| 2022-04-26 | 5,650.00 | 6,690.00 | 5,550.00 | 5,710.00 | 5,710.00 | 3,078,590 |
| 2022-04-25 | 5,810.00 | 5,850.00 | 5,440.00 | 5,650.00 | 5,650.00 | 227,436 |
| 2022-04-22 | 5,640.00 | 5,890.00 | 5,640.00 | 5,810.00 | 5,810.00 | 237,979 |
| 2022-04-21 | 5,700.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | 123,490 |
| 2022-04-20 | 5,590.00 | 5,770.00 | 5,500.00 | 5,700.00 | 5,700.00 | 169,948 |
| 2022-04-19 | 5,500.00 | 5,570.00 | 5,370.00 | 5,570.00 | 5,570.00 | 111,572 |
| 2022-04-18 | 5,710.00 | 5,710.00 | 5,500.00 | 5,570.00 | 5,570.00 | 91,590 |
| 2022-04-15 | 5,660.00 | 5,680.00 | 5,600.00 | 5,680.00 | 5,680.00 | 33,090 |
| 2022-04-14 | 5,720.00 | 5,750.00 | 5,590.00 | 5,690.00 | 5,690.00 | 55,593 |
| 2022-04-13 | 5,590.00 | 5,740.00 | 5,590.00 | 5,720.00 | 5,720.00 | 59,206 |
| 2022-04-12 | 5,640.00 | 5,690.00 | 5,520.00 | 5,630.00 | 5,630.00 | 62,237 |
| 2022-04-11 | 5,750.00 | 5,760.00 | 5,630.00 | 5,680.00 | 5,680.00 | 63,705 |
| 2022-04-08 | 5,580.00 | 5,740.00 | 5,580.00 | 5,720.00 | 5,720.00 | 61,232 |
| 2022-04-07 | 5,760.00 | 5,760.00 | 5,560.00 | 5,610.00 | 5,610.00 | 145,005 |
| 2022-04-06 | 5,650.00 | 5,800.00 | 5,620.00 | 5,770.00 | 5,770.00 | 86,052 |
| 2022-04-05 | 5,720.00 | 5,720.00 | 5,570.00 | 5,700.00 | 5,700.00 | 117,773 |
| 2022-04-04 | 5,750.00 | 5,840.00 | 5,590.00 | 5,720.00 | 5,720.00 | 140,207 |
| 2022-04-01 | 5,680.00 | 5,970.00 | 5,630.00 | 5,750.00 | 5,750.00 | 169,427 |
| 2022-03-31 | 5,850.00 | 5,850.00 | 5,670.00 | 5,710.00 | 5,710.00 | 112,860 |
| 2022-03-30 | 5,750.00 | 5,890.00 | 5,670.00 | 5,840.00 | 5,840.00 | 118,263 |
| 2022-03-29 | 5,630.00 | 5,880.00 | 5,480.00 | 5,850.00 | 5,850.00 | 527,864 |
| 2022-03-28 | 6,320.00 | 6,320.00 | 5,920.00 | 5,970.00 | 5,970.00 | 394,282 |
| 2022-03-25 | 6,100.00 | 6,320.00 | 6,020.00 | 6,280.00 | 6,280.00 | 400,076 |
| 2022-03-24 | 5,950.00 | 6,120.00 | 5,800.00 | 6,070.00 | 6,070.00 | 232,932 |
| 2022-03-23 | 5,920.00 | 6,140.00 | 5,680.00 | 6,020.00 | 6,020.00 | 502,838 |
| 2022-03-22 | 5,590.00 | 5,810.00 | 5,560.00 | 5,810.00 | 5,810.00 | 260,492 |
| 2022-03-21 | 5,660.00 | 5,860.00 | 5,400.00 | 5,570.00 | 5,570.00 | 372,705 |
| 2022-03-18 | 5,620.00 | 5,750.00 | 5,410.00 | 5,580.00 | 5,580.00 | 399,123 |
| 2022-03-17 | 5,350.00 | 5,880.00 | 5,300.00 | 5,690.00 | 5,690.00 | 914,859 |
| 2022-03-16 | 5,240.00 | 5,470.00 | 5,190.00 | 5,280.00 | 5,280.00 | 488,374 |
| 2022-03-15 | 5,770.00 | 5,770.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1,708,611 |
| 2022-03-14 | 5,890.00 | 7,470.00 | 5,600.00 | 5,980.00 | 5,980.00 | 7,685,552 |
| 2022-03-11 | 5,550.00 | 5,830.00 | 5,550.00 | 5,750.00 | 5,750.00 | 138,013 |
| 2022-03-10 | 5,240.00 | 5,760.00 | 5,240.00 | 5,550.00 | 5,550.00 | 140,972 |
| 2022-03-08 | 5,250.00 | 5,280.00 | 5,050.00 | 5,240.00 | 5,240.00 | 55,394 |
| 2022-03-07 | 5,450.00 | 5,450.00 | 5,180.00 | 5,250.00 | 5,250.00 | 76,626 |
| 2022-03-04 | 5,410.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 28,267 |
| 2022-03-03 | 5,460.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | 36,922 |
| 2022-03-02 | 5,500.00 | 5,520.00 | 5,360.00 | 5,460.00 | 5,460.00 | 42,884 |
| 2022-02-28 | 5,460.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,500.00 | 28,860 |
| 2022-02-25 | 5,450.00 | 5,590.00 | 5,400.00 | 5,510.00 | 5,510.00 | 38,758 |
| 2022-02-24 | 5,670.00 | 5,720.00 | 5,210.00 | 5,480.00 | 5,480.00 | 89,926 |
| 2022-02-23 | 5,650.00 | 5,800.00 | 5,650.00 | 5,670.00 | 5,670.00 | 52,101 |
| 2022-02-22 | 5,730.00 | 5,850.00 | 5,620.00 | 5,760.00 | 5,760.00 | 96,473 |
| 2022-02-21 | 5,440.00 | 5,840.00 | 5,400.00 | 5,760.00 | 5,760.00 | 128,559 |
| 2022-02-18 | 5,360.00 | 5,520.00 | 5,300.00 | 5,500.00 | 5,500.00 | 109,965 |
| 2022-02-17 | 5,180.00 | 5,430.00 | 5,170.00 | 5,390.00 | 5,390.00 | 127,640 |
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.