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
2022-02-165,350.005,450.004,995.005,170.005,170.00294,417
2022-02-155,660.005,670.005,200.005,390.005,390.00122,083
2022-02-145,580.005,800.005,570.005,690.005,690.0084,688
2022-02-115,660.005,850.005,600.005,790.005,790.00129,593
2022-02-105,720.005,770.005,680.005,690.005,690.0042,709
2022-02-095,850.005,850.005,550.005,750.005,750.0069,577
2022-02-085,850.005,890.005,730.005,800.005,800.00166,571
2022-02-075,930.005,930.005,430.005,760.005,760.00138,592
2022-02-045,610.005,860.005,610.005,820.005,820.00120,428
2022-02-035,260.005,800.005,250.005,750.005,750.00289,416
2022-01-284,850.005,230.004,820.005,200.005,200.00172,170
2022-01-274,965.005,010.004,750.004,845.004,845.0077,880
2022-01-264,630.005,130.004,630.004,965.004,965.00170,183
2022-01-254,870.004,970.004,580.004,730.004,730.00186,420
2022-01-246,000.006,430.004,865.004,870.004,870.001,517,581
2022-01-215,500.005,530.005,270.005,500.005,500.00165,376
2022-01-205,300.005,500.005,230.005,460.005,460.00254,553
2022-01-195,230.005,310.005,010.005,290.005,290.00142,194
2022-01-184,690.005,450.004,690.005,240.005,240.00614,610
2022-01-174,680.004,700.004,650.004,690.004,690.0027,192
2022-01-144,805.004,805.004,650.004,680.004,680.0020,780
2022-01-134,830.004,865.004,780.004,780.004,780.0011,297
2022-01-124,740.004,765.004,680.004,760.004,760.0024,148
2022-01-114,810.004,910.004,640.004,740.004,740.0052,188
2022-01-104,885.004,970.004,800.004,865.004,865.0015,132
2022-01-074,790.004,915.004,790.004,840.004,840.0013,304
2022-01-064,825.004,845.004,750.004,815.004,815.0017,778
2022-01-054,905.004,910.004,830.004,875.004,875.0013,292
2022-01-044,925.004,950.004,850.004,905.004,905.0015,433
2022-01-034,920.004,960.004,870.004,890.004,890.0031,183
2021-12-304,800.005,010.004,735.004,960.004,960.0038,594
2021-12-294,850.004,850.004,740.004,850.004,850.006,761
2021-12-284,840.004,840.004,735.004,840.004,840.0012,559
2021-12-274,785.004,935.004,750.004,840.004,840.0016,005
2021-12-244,820.004,840.004,730.004,835.004,835.0010,705
2021-12-234,900.004,940.004,780.004,795.004,795.0027,974
2021-12-224,870.004,985.004,805.004,920.004,920.0046,031
2021-12-214,555.005,010.004,555.004,870.004,870.00103,128
2021-12-204,630.004,655.004,515.004,610.004,610.0014,689
2021-12-174,650.004,665.004,570.004,655.004,655.0018,252
2021-12-164,660.004,695.004,610.004,650.004,650.0014,105
2021-12-154,505.004,780.004,465.004,650.004,650.0046,999
2021-12-144,425.004,580.004,410.004,460.004,460.0044,551
2021-12-134,440.004,590.004,300.004,430.004,430.0044,977
2021-12-104,425.004,500.004,380.004,440.004,440.0016,053
2021-12-094,505.004,505.004,410.004,425.004,425.0024,886
2021-12-084,525.004,605.004,480.004,480.004,480.0018,741
2021-12-074,540.004,580.004,460.004,525.004,525.0014,802
2021-12-064,430.004,545.004,405.004,540.004,540.0026,775
2021-12-034,530.004,530.004,350.004,425.004,425.0028,690
2021-12-024,345.004,485.004,200.004,485.004,485.0011,849
2021-12-014,110.004,645.004,050.004,340.004,340.0065,838
2021-11-304,485.004,620.004,110.004,110.004,110.0064,516
2021-11-294,555.004,595.004,415.004,465.004,465.0055,007
2021-11-264,600.004,635.004,600.004,600.004,600.0019,248
2021-11-254,625.004,750.004,610.004,610.004,610.0013,096
2021-11-244,610.004,655.004,570.004,655.004,655.0023,568
2021-11-234,650.004,730.004,600.004,610.004,610.0014,279
2021-11-224,690.004,690.004,565.004,690.004,690.0073,606
2021-11-194,680.004,750.004,650.004,730.004,730.0026,022
← NewerPage 20 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.