ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,065.00 | 2,065.00 | 2,000.00 | 2,035.00 | 2,035.00 | 5,060 |
| 2025-01-21 | 2,010.00 | 2,065.00 | 1,986.00 | 2,060.00 | 2,060.00 | 3,899 |
| 2025-01-20 | 2,015.00 | 2,015.00 | 1,939.00 | 2,010.00 | 2,010.00 | 16,563 |
| 2025-01-17 | 2,030.00 | 2,030.00 | 1,996.00 | 2,015.00 | 2,015.00 | 1,166 |
| 2025-01-16 | 2,015.00 | 2,040.00 | 1,987.00 | 2,030.00 | 2,030.00 | 2,979 |
| 2025-01-15 | 2,065.00 | 2,065.00 | 1,968.00 | 2,045.00 | 2,045.00 | 3,879 |
| 2025-01-14 | 1,970.00 | 2,085.00 | 1,921.00 | 2,085.00 | 2,085.00 | 5,954 |
| 2025-01-13 | 2,035.00 | 2,065.00 | 1,967.00 | 2,000.00 | 2,000.00 | 4,716 |
| 2025-01-10 | 2,030.00 | 2,055.00 | 2,020.00 | 2,055.00 | 2,055.00 | 1,890 |
| 2025-01-09 | 2,030.00 | 2,065.00 | 1,989.00 | 2,060.00 | 2,060.00 | 4,891 |
| 2025-01-08 | 2,110.00 | 2,110.00 | 2,030.00 | 2,050.00 | 2,050.00 | 7,085 |
| 2025-01-07 | 2,040.00 | 2,130.00 | 2,015.00 | 2,110.00 | 2,110.00 | 17,274 |
| 2025-01-06 | 1,950.00 | 2,105.00 | 1,934.00 | 2,045.00 | 2,045.00 | 28,928 |
| 2025-01-03 | 1,895.00 | 1,946.00 | 1,895.00 | 1,940.00 | 1,940.00 | 4,788 |
| 2025-01-02 | 1,875.00 | 1,899.00 | 1,868.00 | 1,895.00 | 1,895.00 | 3,797 |
| 2024-12-30 | 1,910.00 | 1,910.00 | 1,764.00 | 1,894.00 | 1,894.00 | 3,784 |
| 2024-12-27 | 1,810.00 | 1,857.00 | 1,741.00 | 1,857.00 | 1,857.00 | 11,325 |
| 2024-12-26 | 1,860.00 | 1,860.00 | 1,741.00 | 1,837.00 | 1,837.00 | 15,824 |
| 2024-12-24 | 1,829.00 | 1,833.00 | 1,735.00 | 1,813.00 | 1,813.00 | 13,749 |
| 2024-12-23 | 1,781.00 | 1,819.00 | 1,740.00 | 1,813.00 | 1,813.00 | 6,518 |
| 2024-12-20 | 1,817.00 | 1,840.00 | 1,761.00 | 1,807.00 | 1,807.00 | 6,474 |
| 2024-12-19 | 1,839.00 | 1,839.00 | 1,801.00 | 1,836.00 | 1,836.00 | 1,903 |
| 2024-12-18 | 1,817.00 | 1,840.00 | 1,797.00 | 1,839.00 | 1,839.00 | 5,465 |
| 2024-12-17 | 1,821.00 | 1,832.00 | 1,801.00 | 1,817.00 | 1,817.00 | 2,606 |
| 2024-12-16 | 1,880.00 | 1,880.00 | 1,822.00 | 1,832.00 | 1,832.00 | 4,653 |
| 2024-12-13 | 1,859.00 | 1,878.00 | 1,783.00 | 1,867.00 | 1,867.00 | 5,579 |
| 2024-12-12 | 1,858.00 | 1,863.00 | 1,781.00 | 1,859.00 | 1,859.00 | 13,930 |
| 2024-12-11 | 1,741.00 | 1,860.00 | 1,741.00 | 1,858.00 | 1,858.00 | 36,008 |
| 2024-12-10 | 1,574.00 | 1,742.00 | 1,554.00 | 1,732.00 | 1,732.00 | 58,601 |
| 2024-12-09 | 1,550.00 | 1,610.00 | 1,530.00 | 1,574.00 | 1,574.00 | 9,019 |
| 2024-12-06 | 1,597.00 | 1,620.00 | 1,500.00 | 1,609.00 | 1,609.00 | 24,429 |
| 2024-12-05 | 1,647.00 | 1,670.00 | 1,592.00 | 1,609.00 | 1,609.00 | 7,629 |
| 2024-12-04 | 1,630.00 | 1,670.00 | 1,601.00 | 1,660.00 | 1,660.00 | 5,110 |
| 2024-12-03 | 1,630.00 | 1,696.00 | 1,601.00 | 1,663.00 | 1,663.00 | 10,013 |
| 2024-12-02 | 1,668.00 | 1,668.00 | 1,630.00 | 1,634.00 | 1,634.00 | 10,424 |
| 2024-11-29 | 1,670.00 | 1,670.00 | 1,650.00 | 1,664.00 | 1,664.00 | 5,394 |
| 2024-11-28 | 1,660.00 | 1,678.00 | 1,650.00 | 1,653.00 | 1,653.00 | 3,331 |
| 2024-11-27 | 1,662.00 | 1,700.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7,777 |
| 2024-11-26 | 1,660.00 | 1,684.00 | 1,656.00 | 1,683.00 | 1,683.00 | 4,090 |
| 2024-11-25 | 1,664.00 | 1,668.00 | 1,656.00 | 1,660.00 | 1,660.00 | 5,866 |
| 2024-11-22 | 1,700.00 | 1,727.00 | 1,664.00 | 1,664.00 | 1,664.00 | 43,283 |
| 2024-11-21 | 1,712.00 | 1,717.00 | 1,661.00 | 1,700.00 | 1,700.00 | 19,349 |
| 2024-11-20 | 1,717.00 | 1,733.00 | 1,690.00 | 1,717.00 | 1,717.00 | 6,126 |
| 2024-11-19 | 1,752.00 | 1,780.00 | 1,641.00 | 1,734.00 | 1,734.00 | 30,484 |
| 2024-11-18 | 1,727.00 | 1,775.00 | 1,727.00 | 1,769.00 | 1,769.00 | 15,817 |
| 2024-11-15 | 1,762.00 | 1,789.00 | 1,720.00 | 1,745.00 | 1,745.00 | 17,014 |
| 2024-11-14 | 1,738.00 | 1,783.00 | 1,716.00 | 1,779.00 | 1,779.00 | 10,768 |
| 2024-11-13 | 1,772.00 | 1,799.00 | 1,680.00 | 1,760.00 | 1,760.00 | 42,808 |
| 2024-11-12 | 1,786.00 | 1,814.00 | 1,755.00 | 1,790.00 | 1,790.00 | 3,613 |
| 2024-11-11 | 1,813.00 | 1,813.00 | 1,772.00 | 1,805.00 | 1,805.00 | 15,194 |
| 2024-11-08 | 1,790.00 | 1,810.00 | 1,766.00 | 1,802.00 | 1,802.00 | 58,425 |
| 2024-11-07 | 1,776.00 | 1,803.00 | 1,770.00 | 1,797.00 | 1,797.00 | 3,476 |
| 2024-11-06 | 1,764.00 | 1,800.00 | 1,740.00 | 1,797.00 | 1,797.00 | 14,072 |
| 2024-11-05 | 1,764.00 | 1,764.00 | 1,728.00 | 1,754.00 | 1,754.00 | 9,627 |
| 2024-11-04 | 1,766.00 | 1,779.00 | 1,731.00 | 1,764.00 | 1,764.00 | 12,008 |
| 2024-11-01 | 1,765.00 | 1,793.00 | 1,735.00 | 1,767.00 | 1,767.00 | 9,386 |
| 2024-10-31 | 1,755.00 | 1,783.00 | 1,736.00 | 1,765.00 | 1,765.00 | 11,062 |
| 2024-10-30 | 1,803.00 | 1,815.00 | 1,773.00 | 1,773.00 | 1,773.00 | 5,367 |
| 2024-10-29 | 1,770.00 | 1,803.00 | 1,767.00 | 1,803.00 | 1,803.00 | 23,904 |
| 2024-10-28 | 1,800.00 | 1,800.00 | 1,728.00 | 1,770.00 | 1,770.00 | 49,690 |
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.