ES Cube Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,763.00 | 1,789.00 | 1,736.00 | 1,769.00 | 1,769.00 | 17,894 |
| 2024-10-24 | 1,751.00 | 1,810.00 | 1,751.00 | 1,763.00 | 1,763.00 | 13,242 |
| 2024-10-23 | 1,743.00 | 1,850.00 | 1,743.00 | 1,800.00 | 1,800.00 | 13,346 |
| 2024-10-22 | 1,802.00 | 1,823.00 | 1,743.00 | 1,743.00 | 1,743.00 | 22,426 |
| 2024-10-21 | 1,790.00 | 1,818.00 | 1,779.00 | 1,814.00 | 1,814.00 | 11,222 |
| 2024-10-18 | 1,741.00 | 1,827.00 | 1,741.00 | 1,804.00 | 1,804.00 | 21,850 |
| 2024-10-17 | 1,771.00 | 1,799.00 | 1,758.00 | 1,761.00 | 1,761.00 | 14,496 |
| 2024-10-16 | 1,826.00 | 1,839.00 | 1,776.00 | 1,783.00 | 1,783.00 | 31,093 |
| 2024-10-15 | 1,804.00 | 1,834.00 | 1,780.00 | 1,826.00 | 1,826.00 | 10,139 |
| 2024-10-14 | 1,790.00 | 1,828.00 | 1,780.00 | 1,823.00 | 1,823.00 | 25,423 |
| 2024-10-11 | 1,815.00 | 1,839.00 | 1,780.00 | 1,808.00 | 1,808.00 | 48,389 |
| 2024-10-10 | 1,805.00 | 1,830.00 | 1,790.00 | 1,815.00 | 1,815.00 | 25,690 |
| 2024-10-08 | 1,850.00 | 1,859.00 | 1,804.00 | 1,820.00 | 1,820.00 | 17,719 |
| 2024-10-07 | 1,831.00 | 1,864.00 | 1,822.00 | 1,822.00 | 1,822.00 | 20,095 |
| 2024-10-04 | 1,833.00 | 1,879.00 | 1,826.00 | 1,831.00 | 1,831.00 | 8,371 |
| 2024-10-02 | 1,860.00 | 1,884.00 | 1,801.00 | 1,833.00 | 1,833.00 | 21,013 |
| 2024-09-30 | 1,906.00 | 1,936.00 | 1,806.00 | 1,860.00 | 1,860.00 | 45,503 |
| 2024-09-27 | 1,974.00 | 1,975.00 | 1,920.00 | 1,926.00 | 1,926.00 | 33,191 |
| 2024-09-26 | 2,030.00 | 2,045.00 | 1,933.00 | 1,994.00 | 1,994.00 | 31,025 |
| 2024-09-25 | 2,055.00 | 2,080.00 | 1,980.00 | 2,030.00 | 2,030.00 | 38,843 |
| 2024-09-24 | 1,990.00 | 2,060.00 | 1,979.00 | 2,035.00 | 2,035.00 | 44,998 |
| 2024-09-23 | 1,975.00 | 2,010.00 | 1,901.00 | 1,998.00 | 1,998.00 | 65,336 |
| 2024-09-20 | 1,915.00 | 2,030.00 | 1,890.00 | 1,976.00 | 1,976.00 | 125,045 |
| 2024-09-19 | 1,910.00 | 1,960.00 | 1,833.00 | 1,935.00 | 1,935.00 | 131,862 |
| 2024-09-13 | 1,937.00 | 2,035.00 | 1,881.00 | 1,901.00 | 1,901.00 | 136,680 |
| 2024-09-12 | 1,766.00 | 2,160.00 | 1,741.00 | 1,936.00 | 1,936.00 | 1,405,689 |
| 2024-09-11 | 1,871.00 | 1,879.00 | 1,690.00 | 1,746.00 | 1,746.00 | 283,355 |
| 2024-09-10 | 2,130.00 | 2,155.00 | 1,880.00 | 1,880.00 | 1,880.00 | 239,340 |
| 2024-09-09 | 2,020.00 | 2,195.00 | 2,020.00 | 2,065.00 | 2,065.00 | 216,266 |
| 2024-09-06 | 2,130.00 | 2,400.00 | 1,965.00 | 2,090.00 | 2,090.00 | 885,630 |
| 2024-09-05 | 2,295.00 | 2,440.00 | 2,050.00 | 2,130.00 | 2,130.00 | 1,135,805 |
| 2024-09-04 | 1,982.00 | 2,550.00 | 1,915.00 | 2,295.00 | 2,295.00 | 6,218,957 |
| 2024-09-03 | 2,165.00 | 2,170.00 | 2,005.00 | 2,005.00 | 2,005.00 | 324,592 |
| 2024-09-02 | 2,400.00 | 2,405.00 | 2,100.00 | 2,115.00 | 2,115.00 | 893,765 |
| 2024-08-30 | 1,867.00 | 2,410.00 | 1,867.00 | 2,335.00 | 2,335.00 | 8,297,795 |
| 2024-08-29 | 1,907.00 | 1,942.00 | 1,811.00 | 1,857.00 | 1,857.00 | 219,586 |
| 2024-08-28 | 2,060.00 | 2,075.00 | 1,900.00 | 1,900.00 | 1,900.00 | 533,347 |
| 2024-08-27 | 2,400.00 | 2,550.00 | 1,997.00 | 2,035.00 | 2,035.00 | 5,209,770 |
| 2024-08-26 | 1,653.00 | 2,145.00 | 1,653.00 | 2,145.00 | 2,145.00 | 2,343,305 |
| 2024-08-23 | 1,680.00 | 1,683.00 | 1,641.00 | 1,652.00 | 1,652.00 | 5,482 |
| 2024-08-22 | 1,707.00 | 1,714.00 | 1,650.00 | 1,701.00 | 1,701.00 | 15,101 |
| 2024-08-21 | 1,760.00 | 1,760.00 | 1,707.00 | 1,707.00 | 1,707.00 | 8,608 |
| 2024-08-20 | 1,775.00 | 1,776.00 | 1,758.00 | 1,760.00 | 1,760.00 | 15,910 |
| 2024-08-19 | 1,860.00 | 1,860.00 | 1,776.00 | 1,776.00 | 1,776.00 | 13,769 |
| 2024-08-16 | 1,848.00 | 1,862.00 | 1,831.00 | 1,861.00 | 1,861.00 | 3,856 |
| 2024-08-14 | 1,818.00 | 1,862.00 | 1,770.00 | 1,862.00 | 1,862.00 | 3,829 |
| 2024-08-12 | 1,806.00 | 1,833.00 | 1,806.00 | 1,832.00 | 1,832.00 | 3,325 |
| 2024-08-09 | 1,741.00 | 1,812.00 | 1,741.00 | 1,806.00 | 1,806.00 | 4,429 |
| 2024-08-08 | 1,678.00 | 1,749.00 | 1,678.00 | 1,741.00 | 1,741.00 | 8,769 |
| 2024-08-07 | 1,613.00 | 1,680.00 | 1,597.00 | 1,678.00 | 1,678.00 | 13,725 |
| 2024-08-06 | 1,582.00 | 1,625.00 | 1,544.00 | 1,613.00 | 1,613.00 | 24,409 |
| 2024-08-05 | 1,863.00 | 1,878.00 | 1,407.00 | 1,597.00 | 1,597.00 | 37,351 |
| 2024-08-02 | 1,890.00 | 1,900.00 | 1,856.00 | 1,878.00 | 1,878.00 | 5,923 |
| 2024-08-01 | 1,869.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,880.00 | 9,217 |
| 2024-07-31 | 1,860.00 | 1,879.00 | 1,853.00 | 1,877.00 | 1,877.00 | 11,018 |
| 2024-07-30 | 1,902.00 | 1,925.00 | 1,859.00 | 1,880.00 | 1,880.00 | 25,355 |
| 2024-07-29 | 1,927.00 | 1,927.00 | 1,886.00 | 1,902.00 | 1,902.00 | 20,341 |
| 2024-07-26 | 1,944.00 | 1,948.00 | 1,901.00 | 1,935.00 | 1,935.00 | 16,365 |
| 2024-07-25 | 1,998.00 | 1,998.00 | 1,948.00 | 1,950.00 | 1,950.00 | 8,206 |
| 2024-07-24 | 1,993.00 | 2,005.00 | 1,985.00 | 1,999.00 | 1,999.00 | 4,198 |
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.