See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 223310.KQ stock page

ESV Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,860.002,990.002,720.002,800.002,800.0031,443
2026-10-202,985.003,065.002,805.002,920.002,920.0021,219
2026-10-193,090.003,090.002,910.002,990.002,990.0015,437
2026-10-163,065.003,280.003,000.003,090.003,090.0088,749
2026-10-152,750.003,160.002,750.003,065.003,065.0088,950
2026-10-143,160.003,160.002,730.002,860.002,860.0010,590
2026-10-132,785.003,015.002,655.002,965.002,965.0014,878
2026-10-122,930.002,950.002,670.002,870.002,870.0018,672
2026-10-082,845.003,000.002,840.002,930.002,930.0023,069
2026-10-072,925.002,975.002,835.002,905.002,905.0018,756
2026-10-062,980.003,070.002,920.002,925.002,925.0024,645
2026-10-022,800.003,190.002,710.002,980.002,980.0029,829
2026-10-012,790.002,895.002,655.002,830.002,830.0044,416
2026-09-302,980.002,980.002,825.002,825.002,825.0021,814
2026-09-293,000.003,000.002,830.002,985.002,985.0040,019
2026-09-283,000.003,030.002,935.002,995.002,995.0015,159
2026-09-233,105.003,175.002,955.003,000.003,000.0020,819
2026-09-223,135.003,270.003,010.003,105.003,105.0028,133
2026-09-213,090.003,180.002,960.003,030.003,030.0022,542
2026-09-183,085.003,225.003,065.003,080.003,080.0025,084
2026-09-173,135.003,195.003,010.003,085.003,085.0023,514
2026-09-163,260.003,260.002,925.003,160.003,160.0028,876
2026-09-153,190.003,210.003,045.003,070.003,070.0041,442
2026-09-143,280.003,280.002,905.003,260.003,260.00100,975
2026-09-113,075.003,190.002,860.003,010.003,010.0050,031
2026-09-103,155.003,180.002,980.003,070.003,070.0076,539
2026-09-093,400.003,400.003,155.003,255.003,255.0069,964
2026-09-083,440.003,540.003,140.003,260.003,260.00263,144
2026-09-074,195.004,195.003,480.003,480.003,480.001,660,804
2026-09-043,030.003,660.002,925.003,230.003,230.00191,446
2026-09-033,180.003,290.002,860.003,030.003,030.0080,858
2026-09-023,460.003,495.003,120.003,160.003,160.0091,010
2026-09-013,730.004,055.003,325.003,510.003,510.001,111,379
2026-08-313,640.003,640.003,130.003,640.003,640.001,191,413
2026-08-282,800.002,890.002,635.002,800.002,800.0061,702
2026-08-273,100.003,100.002,520.002,600.002,600.00141,064
2026-08-263,020.003,155.002,900.003,060.003,060.0020,033
2026-08-252,910.003,065.002,785.003,045.003,045.0010,427
2026-08-243,065.003,215.002,780.003,000.003,000.0032,556
2026-08-212,980.003,180.002,745.003,065.003,065.0057,447
2026-08-202,825.003,150.002,815.002,980.002,980.0093,817
2026-08-192,875.002,880.002,600.002,820.002,820.0063,586
2026-08-182,520.002,945.002,350.002,875.002,875.00316,855
2026-08-143,630.003,735.003,195.003,340.003,340.00131,503
2026-08-133,930.004,900.003,395.003,430.003,430.00331,847
2026-08-123,960.003,960.003,750.003,855.003,855.0019,636
2026-08-113,865.004,000.003,795.003,995.003,995.009,543
2026-08-103,575.003,925.003,575.003,855.003,855.0025,928
2026-08-074,065.004,140.003,425.003,565.003,565.0093,942
2026-08-064,640.004,640.004,010.004,065.004,065.009,572
2026-08-054,475.004,475.004,080.004,255.004,255.006,312
2026-08-043,900.004,285.003,850.004,100.004,100.0027,406
2026-08-033,960.004,260.003,825.004,000.004,000.0024,001
2026-07-313,950.004,200.003,815.004,065.004,065.0025,343
2026-07-303,880.003,900.003,625.003,875.003,875.0014,378
2026-07-293,950.004,165.003,655.003,880.003,880.0014,383
2026-07-284,150.004,600.003,925.004,015.004,015.0013,572
2026-07-274,225.004,400.004,155.004,195.004,195.009,330
2026-07-244,035.004,295.003,965.004,225.004,225.0010,266
2026-07-233,925.004,430.003,925.004,225.004,225.0036,515
Page 1 of 2 · 106 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.