ESV Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,500.00 | 1,569.00 | 1,478.00 | 1,499.00 | 7,495.00 | 8,563 |
| 2026-03-26 | 1,575.00 | 1,599.00 | 1,500.00 | 1,535.00 | 7,675.00 | 13,837 |
| 2026-03-25 | 1,473.00 | 1,563.00 | 1,473.00 | 1,560.00 | 7,800.00 | 19,518 |
| 2026-03-24 | 1,567.00 | 1,567.00 | 1,466.00 | 1,470.00 | 7,350.00 | 10,472 |
| 2026-03-23 | 1,515.00 | 1,515.00 | 1,450.00 | 1,481.00 | 7,405.00 | 12,449 |
| 2026-03-20 | 1,590.00 | 1,590.00 | 1,501.00 | 1,508.00 | 7,540.00 | 18,231 |
| 2026-03-19 | 1,636.00 | 1,636.00 | 1,480.00 | 1,533.00 | 7,665.00 | 22,421 |
| 2026-03-18 | 1,500.00 | 1,815.00 | 1,499.00 | 1,636.00 | 8,180.00 | 139,777 |
| 2026-03-17 | 1,548.00 | 1,620.00 | 1,415.00 | 1,500.00 | 7,500.00 | 30,003 |
| 2026-03-16 | 1,529.00 | 1,529.00 | 1,420.00 | 1,503.00 | 7,515.00 | 10,768 |
| 2026-03-13 | 1,421.00 | 1,537.00 | 1,395.00 | 1,528.00 | 7,640.00 | 27,226 |
| 2026-03-12 | 1,420.00 | 1,444.00 | 1,404.00 | 1,421.00 | 7,105.00 | 5,787 |
| 2026-03-11 | 1,425.00 | 1,474.00 | 1,396.00 | 1,432.00 | 7,160.00 | 16,452 |
| 2026-03-10 | 1,356.00 | 1,449.00 | 1,355.00 | 1,397.00 | 6,985.00 | 10,000 |
| 2026-03-09 | 1,449.00 | 1,455.00 | 1,325.00 | 1,350.00 | 6,750.00 | 20,825 |
| 2026-03-06 | 1,450.00 | 1,456.00 | 1,351.00 | 1,449.00 | 7,245.00 | 18,118 |
| 2026-03-05 | 1,331.00 | 1,460.00 | 1,331.00 | 1,439.00 | 7,195.00 | 43,061 |
| 2026-03-04 | 1,443.00 | 1,443.00 | 1,244.00 | 1,250.00 | 6,250.00 | 65,426 |
| 2026-03-03 | 1,521.00 | 1,600.00 | 1,420.00 | 1,446.00 | 7,230.00 | 74,668 |
| 2026-02-27 | 1,620.00 | 1,630.00 | 1,595.00 | 1,604.00 | 8,020.00 | 17,632 |
| 2026-02-26 | 1,700.00 | 1,721.00 | 1,605.00 | 1,622.00 | 8,110.00 | 28,815 |
| 2026-02-25 | 1,696.00 | 1,730.00 | 1,605.00 | 1,625.00 | 8,125.00 | 56,349 |
| 2026-02-24 | 1,752.00 | 1,796.00 | 1,690.00 | 1,706.00 | 8,530.00 | 38,219 |
| 2026-02-23 | 1,819.00 | 1,819.00 | 1,705.00 | 1,754.00 | 8,770.00 | 13,861 |
| 2026-02-20 | 1,840.00 | 1,895.00 | 1,705.00 | 1,820.00 | 9,100.00 | 21,028 |
| 2026-02-19 | 1,881.00 | 1,899.00 | 1,745.00 | 1,840.00 | 9,200.00 | 17,819 |
| 2026-02-13 | 1,886.00 | 1,950.00 | 1,790.00 | 1,887.00 | 9,435.00 | 33,688 |
| 2026-02-12 | 1,920.00 | 1,920.00 | 1,883.00 | 1,902.00 | 9,510.00 | 14,674 |
| 2026-02-11 | 1,993.00 | 1,993.00 | 1,904.00 | 1,907.00 | 9,535.00 | 13,660 |
| 2026-02-10 | 1,999.00 | 1,999.00 | 1,945.00 | 1,959.00 | 9,795.00 | 8,032 |
| 2026-02-09 | 1,904.00 | 1,989.00 | 1,904.00 | 1,972.00 | 9,860.00 | 7,561 |
| 2026-02-06 | 1,955.00 | 1,955.00 | 1,890.00 | 1,920.00 | 9,600.00 | 14,507 |
| 2026-02-05 | 2,015.00 | 2,015.00 | 1,950.00 | 1,960.00 | 9,800.00 | 15,595 |
| 2026-02-04 | 2,035.00 | 2,050.00 | 1,992.00 | 2,015.00 | 10,075.00 | 10,184 |
| 2026-02-03 | 2,010.00 | 2,090.00 | 1,900.00 | 2,050.00 | 10,250.00 | 24,138 |
| 2026-02-02 | 2,035.00 | 2,055.00 | 1,975.00 | 2,000.00 | 10,000.00 | 23,954 |
| 2026-01-30 | 2,170.00 | 2,190.00 | 2,000.00 | 2,035.00 | 10,175.00 | 51,102 |
| 2026-01-29 | 2,185.00 | 2,200.00 | 2,120.00 | 2,170.00 | 10,850.00 | 24,789 |
| 2026-01-28 | 2,250.00 | 2,250.00 | 2,150.00 | 2,185.00 | 10,925.00 | 16,340 |
| 2026-01-27 | 2,245.00 | 2,320.00 | 2,165.00 | 2,185.00 | 10,925.00 | 29,419 |
| 2026-01-26 | 2,260.00 | 2,450.00 | 2,090.00 | 2,245.00 | 11,225.00 | 99,110 |
| 2026-01-23 | 1,990.00 | 2,250.00 | 1,920.00 | 2,150.00 | 10,750.00 | 98,699 |
| 2026-01-22 | 1,987.00 | 2,080.00 | 1,949.00 | 1,990.00 | 9,950.00 | 21,606 |
| 2026-01-21 | 2,055.00 | 2,055.00 | 1,900.00 | 1,989.00 | 9,945.00 | 19,752 |
| 2026-01-20 | 2,080.00 | 2,130.00 | 1,978.00 | 2,060.00 | 10,300.00 | 32,505 |
| 2026-01-19 | 2,095.00 | 2,095.00 | 1,998.00 | 2,040.00 | 10,200.00 | 38,391 |
| 2026-01-16 | 2,145.00 | 2,160.00 | 2,085.00 | 2,095.00 | 10,475.00 | 15,193 |
| 2026-01-15 | 2,235.00 | 2,275.00 | 2,050.00 | 2,145.00 | 10,725.00 | 41,832 |
| 2026-01-14 | 2,195.00 | 2,295.00 | 2,115.00 | 2,295.00 | 11,475.00 | 68,567 |
| 2026-01-13 | 2,150.00 | 2,150.00 | 2,025.00 | 2,130.00 | 10,650.00 | 29,203 |
| 2026-01-12 | 2,095.00 | 2,260.00 | 2,065.00 | 2,135.00 | 10,675.00 | 48,182 |
| 2026-01-09 | 2,085.00 | 2,230.00 | 2,015.00 | 2,085.00 | 10,425.00 | 32,329 |
| 2026-01-08 | 2,250.00 | 2,250.00 | 2,085.00 | 2,085.00 | 10,425.00 | 32,519 |
| 2026-01-07 | 2,300.00 | 2,350.00 | 2,175.00 | 2,220.00 | 11,100.00 | 46,644 |
| 2026-01-06 | 2,450.00 | 2,460.00 | 2,300.00 | 2,300.00 | 11,500.00 | 66,811 |
| 2026-01-05 | 2,255.00 | 2,400.00 | 2,205.00 | 2,360.00 | 11,800.00 | 73,381 |
| 2026-01-02 | 2,320.00 | 2,385.00 | 2,150.00 | 2,235.00 | 11,175.00 | 58,852 |
| 2025-12-30 | 2,420.00 | 2,535.00 | 2,280.00 | 2,320.00 | 11,600.00 | 62,377 |
| 2025-12-29 | 2,300.00 | 2,600.00 | 2,290.00 | 2,390.00 | 11,950.00 | 157,476 |
| 2025-12-26 | 2,195.00 | 2,530.00 | 2,190.00 | 2,335.00 | 11,675.00 | 325,996 |
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.