ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,890.00 | 3,940.00 | 3,655.00 | 3,920.00 | 3,920.00 | 18,791 |
| 2026-07-21 | 3,945.00 | 3,945.00 | 3,615.00 | 3,890.00 | 3,890.00 | 10,767 |
| 2026-07-20 | 3,835.00 | 3,945.00 | 3,700.00 | 3,945.00 | 3,945.00 | 5,576 |
| 2026-07-16 | 3,865.00 | 4,050.00 | 3,830.00 | 3,945.00 | 3,945.00 | 10,576 |
| 2026-07-15 | 3,870.00 | 4,110.00 | 3,830.00 | 3,950.00 | 3,950.00 | 18,826 |
| 2026-07-14 | 3,645.00 | 4,035.00 | 3,645.00 | 3,870.00 | 3,870.00 | 28,958 |
| 2026-07-13 | 4,435.00 | 4,435.00 | 3,895.00 | 3,895.00 | 3,895.00 | 25,859 |
| 2026-07-10 | 4,720.00 | 4,825.00 | 4,320.00 | 4,400.00 | 4,400.00 | 56,775 |
| 2026-07-09 | 4,610.00 | 4,985.00 | 4,275.00 | 4,720.00 | 4,720.00 | 50,192 |
| 2026-07-08 | 4,070.00 | 4,935.00 | 3,945.00 | 4,610.00 | 4,610.00 | 90,413 |
| 2026-07-07 | 4,100.00 | 4,200.00 | 3,865.00 | 4,100.00 | 4,100.00 | 18,942 |
| 2026-07-06 | 3,925.00 | 4,100.00 | 3,720.00 | 4,080.00 | 4,080.00 | 21,281 |
| 2026-07-03 | 4,060.00 | 4,125.00 | 3,850.00 | 4,090.00 | 4,090.00 | 12,773 |
| 2026-07-02 | 3,995.00 | 3,995.00 | 3,730.00 | 3,950.00 | 3,950.00 | 14,045 |
| 2026-07-01 | 4,005.00 | 4,100.00 | 3,800.00 | 3,925.00 | 3,925.00 | 8,068 |
| 2026-06-30 | 4,180.00 | 4,180.00 | 3,750.00 | 3,890.00 | 3,890.00 | 10,851 |
| 2026-06-29 | 3,950.00 | 4,245.00 | 3,565.00 | 3,980.00 | 3,980.00 | 19,720 |
| 2026-06-26 | 3,680.00 | 4,155.00 | 3,305.00 | 3,950.00 | 3,950.00 | 27,665 |
| 2026-06-25 | 4,000.00 | 4,060.00 | 3,670.00 | 3,790.00 | 3,790.00 | 17,588 |
| 2026-06-24 | 3,905.00 | 4,140.00 | 3,830.00 | 3,990.00 | 3,990.00 | 19,020 |
| 2026-06-23 | 4,405.00 | 4,620.00 | 3,905.00 | 3,905.00 | 3,905.00 | 29,863 |
| 2026-06-22 | 4,110.00 | 4,495.00 | 4,110.00 | 4,405.00 | 4,405.00 | 24,051 |
| 2026-06-19 | 4,540.00 | 4,595.00 | 4,250.00 | 4,450.00 | 4,450.00 | 29,197 |
| 2026-06-18 | 4,505.00 | 4,785.00 | 4,350.00 | 4,520.00 | 4,520.00 | 21,054 |
| 2026-06-17 | 4,810.00 | 4,830.00 | 4,405.00 | 4,540.00 | 4,540.00 | 35,490 |
| 2026-06-16 | 5,000.00 | 5,110.00 | 4,405.00 | 4,860.00 | 4,860.00 | 63,065 |
| 2026-06-15 | 4,860.00 | 5,210.00 | 4,860.00 | 5,000.00 | 5,000.00 | 42,596 |
| 2026-06-12 | 5,280.00 | 5,280.00 | 4,770.00 | 4,860.00 | 4,860.00 | 40,834 |
| 2026-06-11 | 4,600.00 | 5,000.00 | 4,330.00 | 4,820.00 | 4,820.00 | 61,079 |
| 2026-06-10 | 5,470.00 | 5,470.00 | 4,450.00 | 4,550.00 | 4,550.00 | 119,330 |
| 2026-06-09 | 5,490.00 | 5,490.00 | 5,050.00 | 5,240.00 | 5,240.00 | 49,873 |
| 2026-06-08 | 5,850.00 | 5,850.00 | 4,905.00 | 5,050.00 | 5,050.00 | 84,233 |
| 2026-06-05 | 5,620.00 | 6,300.00 | 5,550.00 | 5,850.00 | 5,850.00 | 106,691 |
| 2026-06-04 | 6,120.00 | 6,450.00 | 5,620.00 | 5,620.00 | 5,620.00 | 74,989 |
| 2026-06-02 | 6,300.00 | 7,570.00 | 6,180.00 | 6,460.00 | 6,460.00 | 185,763 |
| 2026-06-01 | 7,030.00 | 7,290.00 | 6,300.00 | 6,390.00 | 6,390.00 | 64,043 |
| 2026-05-29 | 7,480.00 | 7,750.00 | 6,750.00 | 7,000.00 | 7,000.00 | 73,500 |
| 2026-05-28 | 7,690.00 | 8,090.00 | 7,000.00 | 7,450.00 | 7,450.00 | 78,457 |
| 2026-05-27 | 8,710.00 | 8,820.00 | 7,850.00 | 8,000.00 | 8,000.00 | 115,100 |
| 2026-05-26 | 9,250.00 | 9,530.00 | 8,750.00 | 8,900.00 | 8,900.00 | 163,490 |
| 2026-05-22 | 10,310.00 | 10,490.00 | 9,390.00 | 9,400.00 | 9,400.00 | 170,308 |
| 2026-05-21 | 10,170.00 | 11,000.00 | 9,730.00 | 9,730.00 | 9,730.00 | 187,736 |
| 2026-05-20 | 10,030.00 | 12,000.00 | 9,260.00 | 10,010.00 | 10,010.00 | 562,530 |
| 2026-05-19 | 10,000.00 | 13,100.00 | 8,040.00 | 10,500.00 | 10,500.00 | 2,170,217 |
| 2026-05-18 | 18,600.00 | 19,220.00 | 10,360.00 | 10,660.00 | 10,660.00 | 1,887,664 |
| 2026-05-15 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 173,262 |
| 2026-04-16 | 2,885.00 | 3,350.00 | 2,170.00 | 2,275.00 | 11,375.00 | 3,165,772 |
| 2026-04-15 | 2,585.00 | 2,585.00 | 2,585.00 | 2,585.00 | 12,925.00 | 185,813 |
| 2026-04-14 | 1,992.00 | 1,992.00 | 1,992.00 | 1,992.00 | 9,960.00 | 114,168 |
| 2026-04-13 | 1,558.00 | 1,581.00 | 1,531.00 | 1,533.00 | 7,665.00 | 8,834 |
| 2026-04-10 | 1,529.00 | 1,599.00 | 1,500.00 | 1,571.00 | 7,855.00 | 13,052 |
| 2026-04-09 | 1,546.00 | 1,564.00 | 1,483.00 | 1,529.00 | 7,645.00 | 10,768 |
| 2026-04-08 | 1,500.00 | 1,750.00 | 1,458.00 | 1,528.00 | 7,640.00 | 180,829 |
| 2026-04-07 | 1,462.00 | 1,495.00 | 1,401.00 | 1,461.00 | 7,305.00 | 6,061 |
| 2026-04-06 | 1,460.00 | 1,520.00 | 1,421.00 | 1,461.00 | 7,305.00 | 6,895 |
| 2026-04-03 | 1,482.00 | 1,530.00 | 1,450.00 | 1,460.00 | 7,300.00 | 13,147 |
| 2026-04-02 | 1,570.00 | 1,570.00 | 1,480.00 | 1,480.00 | 7,400.00 | 8,860 |
| 2026-04-01 | 1,490.00 | 1,561.00 | 1,484.00 | 1,536.00 | 7,680.00 | 5,030 |
| 2026-03-31 | 1,495.00 | 1,575.00 | 1,472.00 | 1,482.00 | 7,410.00 | 6,169 |
| 2026-03-30 | 1,484.00 | 1,527.00 | 1,471.00 | 1,510.00 | 7,550.00 | 16,499 |
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.