See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.69▲ 1.23%
← 223310.KQ stock page

ESV Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-022,370.002,370.002,220.002,225.0011,125.0015,554
2025-04-012,370.002,390.002,280.002,330.0011,650.0012,142
2025-03-312,220.002,395.002,210.002,370.0011,850.0024,442
2025-03-282,375.002,395.002,265.002,270.0011,350.0026,037
2025-03-272,565.002,565.002,315.002,375.0011,875.0058,062
2025-03-262,520.002,920.002,475.002,540.0012,700.00346,909
2025-03-252,660.002,665.002,400.002,450.0012,250.0050,002
2025-03-242,795.002,795.002,610.002,610.0013,050.0070,382
2025-03-213,000.003,150.002,550.002,795.0013,975.00314,329
2025-03-202,295.002,895.002,280.002,895.0014,475.00195,747
2025-03-192,165.002,275.002,100.002,230.0011,150.006,076
2025-03-182,320.002,320.002,080.002,165.0010,825.0036,955
2025-03-122,400.002,435.002,325.002,325.0011,625.004,603
2025-03-112,250.002,465.002,250.002,400.0012,000.006,747
2025-03-102,460.002,460.002,300.002,325.0011,625.006,974
2025-03-072,600.002,605.002,365.002,480.0012,400.0023,129
2025-03-062,800.002,800.002,605.002,605.0013,025.0020,164
2025-03-052,815.002,860.002,690.002,750.0013,750.0018,286
2025-03-042,595.002,720.002,595.002,655.0013,275.009,522
2025-02-282,720.002,760.002,640.002,685.0013,425.009,112
2025-02-272,750.002,785.002,710.002,720.0013,600.004,540
2025-02-262,740.002,860.002,700.002,745.0013,725.009,122
2025-02-252,725.002,795.002,660.002,755.0013,775.003,648
2025-02-242,685.002,770.002,655.002,700.0013,500.008,994
2025-02-212,745.002,765.002,670.002,705.0013,525.007,130
2025-02-202,760.002,780.002,660.002,760.0013,800.0010,982
2025-02-192,745.002,830.002,730.002,775.0013,875.007,944
2025-02-182,825.002,925.002,740.002,780.0013,900.0023,577
2025-02-172,555.002,910.002,555.002,825.0014,125.0069,274
2025-02-142,650.002,670.002,580.002,580.0012,900.0012,523
2025-02-132,785.002,935.002,615.002,650.0013,250.0018,436
2025-02-122,670.002,815.002,540.002,760.0013,800.0032,723
2025-02-112,585.002,695.002,535.002,610.0013,050.0018,552
2025-02-102,630.002,670.002,530.002,580.0012,900.0014,828
2025-02-072,690.002,750.002,625.002,640.0013,200.0015,914
2025-02-062,660.002,730.002,625.002,690.0013,450.0014,234
2025-02-052,730.002,790.002,655.002,660.0013,300.0022,529
2025-02-042,795.002,855.002,725.002,740.0013,700.0027,825
2025-02-032,745.002,760.002,625.002,760.0013,800.0022,641
2025-01-312,730.002,935.002,700.002,740.0013,700.0031,558
2025-01-242,830.002,890.002,730.002,750.0013,750.0031,560
2025-01-232,995.002,995.002,815.002,820.0014,100.0031,700
2025-01-223,000.003,015.002,905.002,960.0014,800.0035,908
2025-01-212,990.003,065.002,890.002,925.0014,625.0035,293
2025-01-203,090.003,100.002,915.003,005.0015,025.0040,311
2025-01-173,295.003,370.003,000.003,030.0015,150.00133,824
2025-01-163,385.004,110.003,230.003,295.0016,475.001,334,702
2025-01-153,145.003,280.003,015.003,165.0015,825.0038,679
2025-01-143,185.003,220.002,950.003,175.0015,875.0030,249
2025-01-133,225.003,385.003,105.003,120.0015,600.0086,409
2025-01-102,790.003,140.002,765.003,115.0015,575.0096,437
2025-01-092,855.002,920.002,675.002,790.0013,950.00127,638
2025-01-083,610.003,610.002,990.003,045.0015,225.00252,985
2025-01-073,190.003,885.003,130.003,610.0018,050.00344,771
2025-01-062,870.003,540.002,720.003,210.0016,050.00360,703
2025-01-032,820.002,960.002,640.002,815.0014,075.00100,370
2025-01-023,150.003,160.002,665.002,810.0014,050.00315,083
2024-12-302,075.002,610.002,070.002,595.0012,975.00211,021
2024-12-272,170.002,255.002,110.002,110.0010,550.0027,850
2024-12-262,100.002,235.002,040.002,155.0010,775.0032,503
← NewerPage 7 of 14 · 792 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.