Essen Tech Co., Ltd. (043340.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 716.00 | 723.00 | 698.00 | 700.00 | 700.00 | 20,901 |
| 20 Jun 2024 | 700.00 | 717.00 | 694.00 | 716.00 | 716.00 | 46,346 |
| 19 Jun 2024 | 715.00 | 715.00 | 699.00 | 705.00 | 705.00 | 24,897 |
| 18 Jun 2024 | 712.00 | 725.00 | 702.00 | 714.00 | 714.00 | 41,741 |
| 17 Jun 2024 | 719.00 | 723.00 | 710.00 | 712.00 | 712.00 | 43,170 |
| 14 Jun 2024 | 713.00 | 725.00 | 711.00 | 715.00 | 715.00 | 38,048 |
| 13 Jun 2024 | 725.00 | 740.00 | 712.00 | 722.00 | 722.00 | 66,456 |
| 12 Jun 2024 | 723.00 | 730.00 | 708.00 | 725.00 | 725.00 | 81,487 |
| 11 Jun 2024 | 724.00 | 743.00 | 712.00 | 723.00 | 723.00 | 315,057 |
| 10 Jun 2024 | 697.00 | 732.00 | 697.00 | 724.00 | 724.00 | 262,125 |
| 07 Jun 2024 | 709.00 | 717.00 | 695.00 | 700.00 | 700.00 | 66,179 |
| 05 Jun 2024 | 699.00 | 712.00 | 690.00 | 709.00 | 709.00 | 99,706 |
| 04 Jun 2024 | 688.00 | 725.00 | 681.00 | 701.00 | 701.00 | 184,464 |
| 03 Jun 2024 | 683.00 | 706.00 | 676.00 | 688.00 | 688.00 | 110,609 |
| 31 May 2024 | 668.00 | 684.00 | 668.00 | 683.00 | 683.00 | 27,793 |
| 30 May 2024 | 680.00 | 682.00 | 659.00 | 678.00 | 678.00 | 104,031 |
| 29 May 2024 | 675.00 | 728.00 | 667.00 | 686.00 | 686.00 | 382,658 |
| 28 May 2024 | 664.00 | 671.00 | 662.00 | 665.00 | 665.00 | 17,720 |
| 27 May 2024 | 672.00 | 672.00 | 651.00 | 661.00 | 661.00 | 53,510 |
| 24 May 2024 | 686.00 | 687.00 | 670.00 | 671.00 | 671.00 | 28,667 |
| 23 May 2024 | 670.00 | 695.00 | 663.00 | 685.00 | 685.00 | 64,737 |
| 22 May 2024 | 692.00 | 694.00 | 664.00 | 680.00 | 680.00 | 89,250 |
| 21 May 2024 | 712.00 | 717.00 | 681.00 | 684.00 | 684.00 | 156,475 |
| 20 May 2024 | 663.00 | 765.00 | 660.00 | 707.00 | 707.00 | 1,619,165 |
| 17 May 2024 | 661.00 | 674.00 | 660.00 | 663.00 | 663.00 | 35,332 |
| 16 May 2024 | 651.00 | 665.00 | 649.00 | 661.00 | 661.00 | 42,016 |
| 14 May 2024 | 649.00 | 650.00 | 641.00 | 650.00 | 650.00 | 24,488 |
| 13 May 2024 | 649.00 | 649.00 | 645.00 | 648.00 | 648.00 | 11,311 |
| 10 May 2024 | 646.00 | 648.00 | 639.00 | 645.00 | 645.00 | 36,969 |
| 09 May 2024 | 649.00 | 649.00 | 641.00 | 646.00 | 646.00 | 11,602 |
| 08 May 2024 | 649.00 | 649.00 | 641.00 | 646.00 | 646.00 | 20,967 |
| 07 May 2024 | 648.00 | 648.00 | 640.00 | 645.00 | 645.00 | 22,968 |
| 03 May 2024 | 641.00 | 649.00 | 636.00 | 640.00 | 640.00 | 25,330 |
| 02 May 2024 | 648.00 | 648.00 | 641.00 | 648.00 | 648.00 | 15,410 |
| 30 Apr 2024 | 649.00 | 652.00 | 641.00 | 648.00 | 648.00 | 20,325 |
| 29 Apr 2024 | 636.00 | 651.00 | 636.00 | 649.00 | 649.00 | 13,510 |
| 26 Apr 2024 | 641.00 | 643.00 | 630.00 | 640.00 | 640.00 | 10,466 |
| 25 Apr 2024 | 638.00 | 647.00 | 631.00 | 639.00 | 639.00 | 11,355 |
| 24 Apr 2024 | 649.00 | 650.00 | 638.00 | 638.00 | 638.00 | 31,882 |
| 23 Apr 2024 | 653.00 | 654.00 | 639.00 | 649.00 | 649.00 | 14,685 |
| 22 Apr 2024 | 635.00 | 646.00 | 634.00 | 644.00 | 644.00 | 4,258 |
| 19 Apr 2024 | 653.00 | 653.00 | 635.00 | 635.00 | 635.00 | 42,761 |
| 18 Apr 2024 | 644.00 | 652.00 | 644.00 | 649.00 | 649.00 | 5,113 |
| 17 Apr 2024 | 645.00 | 653.00 | 633.00 | 647.00 | 647.00 | 18,990 |
| 16 Apr 2024 | 646.00 | 656.00 | 635.00 | 635.00 | 635.00 | 19,781 |
| 15 Apr 2024 | 655.00 | 656.00 | 638.00 | 656.00 | 656.00 | 17,858 |
| 12 Apr 2024 | 646.00 | 655.00 | 646.00 | 655.00 | 655.00 | 11,855 |
| 11 Apr 2024 | 650.00 | 650.00 | 638.00 | 650.00 | 650.00 | 60,201 |
| 09 Apr 2024 | 678.00 | 678.00 | 630.00 | 653.00 | 653.00 | 85,253 |
| 08 Apr 2024 | 686.00 | 686.00 | 656.00 | 678.00 | 678.00 | 11,224 |
| 05 Apr 2024 | 684.00 | 684.00 | 676.00 | 676.00 | 676.00 | 26,698 |
| 04 Apr 2024 | 690.00 | 695.00 | 677.00 | 677.00 | 677.00 | 21,157 |
| 03 Apr 2024 | 688.00 | 694.00 | 670.00 | 690.00 | 690.00 | 27,716 |
| 02 Apr 2024 | 691.00 | 693.00 | 685.00 | 690.00 | 690.00 | 14,870 |
| 01 Apr 2024 | 684.00 | 694.00 | 684.00 | 691.00 | 691.00 | 8,180 |
| 29 Mar 2024 | 696.00 | 697.00 | 677.00 | 682.00 | 682.00 | 32,570 |
| 28 Mar 2024 | 695.00 | 696.00 | 681.00 | 696.00 | 696.00 | 19,186 |
| 27 Mar 2024 | 696.00 | 696.00 | 685.00 | 695.00 | 695.00 | 18,031 |
| 26 Mar 2024 | 691.00 | 699.00 | 690.00 | 696.00 | 696.00 | 10,098 |
| 25 Mar 2024 | 700.00 | 708.00 | 691.00 | 697.00 | 697.00 | 23,947 |
| 22 Mar 2024 | 700.00 | 700.00 | 691.00 | 694.00 | 694.00 | 26,412 |
| 21 Mar 2024 | 696.00 | 700.00 | 694.00 | 696.00 | 696.00 | 5,681 |
| 20 Mar 2024 | 696.00 | 707.00 | 690.00 | 694.00 | 694.00 | 33,679 |
| 19 Mar 2024 | 706.00 | 706.00 | 693.00 | 705.00 | 705.00 | 14,806 |
| 18 Mar 2024 | 700.00 | 705.00 | 691.00 | 705.00 | 705.00 | 56,837 |
| 15 Mar 2024 | 702.00 | 703.00 | 697.00 | 700.00 | 700.00 | 8,440 |
| 14 Mar 2024 | 701.00 | 704.00 | 686.00 | 702.00 | 702.00 | 27,757 |
| 13 Mar 2024 | 701.00 | 701.00 | 690.00 | 701.00 | 701.00 | 29,250 |
| 12 Mar 2024 | 701.00 | 704.00 | 692.00 | 701.00 | 701.00 | 24,919 |
| 11 Mar 2024 | 701.00 | 701.00 | 695.00 | 701.00 | 701.00 | 17,357 |
| 08 Mar 2024 | 705.00 | 709.00 | 697.00 | 701.00 | 701.00 | 13,986 |
| 07 Mar 2024 | 703.00 | 708.00 | 694.00 | 705.00 | 705.00 | 21,276 |
| 06 Mar 2024 | 699.00 | 705.00 | 690.00 | 701.00 | 701.00 | 9,920 |
| 05 Mar 2024 | 697.00 | 700.00 | 695.00 | 699.00 | 699.00 | 10,265 |
| 04 Mar 2024 | 705.00 | 707.00 | 695.00 | 697.00 | 697.00 | 21,755 |
| 29 Feb 2024 | 700.00 | 708.00 | 695.00 | 705.00 | 705.00 | 24,627 |
| 28 Feb 2024 | 706.00 | 707.00 | 698.00 | 701.00 | 701.00 | 21,624 |
| 27 Feb 2024 | 699.00 | 705.00 | 696.00 | 702.00 | 702.00 | 13,121 |
| 26 Feb 2024 | 710.00 | 710.00 | 698.00 | 700.00 | 700.00 | 35,631 |
| 23 Feb 2024 | 693.00 | 709.00 | 688.00 | 708.00 | 708.00 | 17,551 |
| 22 Feb 2024 | 693.00 | 703.00 | 686.00 | 702.00 | 702.00 | 29,588 |
| 21 Feb 2024 | 709.00 | 716.00 | 685.00 | 693.00 | 693.00 | 66,337 |
| 20 Feb 2024 | 710.00 | 714.00 | 684.00 | 709.00 | 709.00 | 58,740 |
| 19 Feb 2024 | 710.00 | 710.00 | 701.00 | 710.00 | 710.00 | 6,778 |
| 16 Feb 2024 | 709.00 | 709.00 | 699.00 | 709.00 | 709.00 | 32,403 |
| 15 Feb 2024 | 698.00 | 709.00 | 698.00 | 706.00 | 706.00 | 10,564 |
| 14 Feb 2024 | 688.00 | 695.00 | 670.00 | 695.00 | 695.00 | 25,361 |
| 13 Feb 2024 | 684.00 | 689.00 | 681.00 | 688.00 | 688.00 | 30,654 |
| 08 Feb 2024 | 682.00 | 685.00 | 676.00 | 684.00 | 684.00 | 23,969 |
| 07 Feb 2024 | 681.00 | 685.00 | 675.00 | 682.00 | 682.00 | 8,375 |
| 06 Feb 2024 | 681.00 | 685.00 | 677.00 | 681.00 | 681.00 | 6,444 |
| 05 Feb 2024 | 680.00 | 681.00 | 675.00 | 680.00 | 680.00 | 25,189 |
| 02 Feb 2024 | 676.00 | 681.00 | 670.00 | 678.00 | 678.00 | 14,910 |
| 01 Feb 2024 | 667.00 | 677.00 | 661.00 | 675.00 | 675.00 | 15,589 |
| 31 Jan 2024 | 672.00 | 676.00 | 663.00 | 672.00 | 672.00 | 3,619 |
| 30 Jan 2024 | 671.00 | 671.00 | 661.00 | 670.00 | 670.00 | 17,312 |
| 29 Jan 2024 | 674.00 | 674.00 | 665.00 | 672.00 | 672.00 | 20,755 |
| 26 Jan 2024 | 661.00 | 673.00 | 661.00 | 673.00 | 673.00 | 25,828 |
| 25 Jan 2024 | 704.00 | 716.00 | 661.00 | 670.00 | 670.00 | 65,052 |
| 24 Jan 2024 | 663.00 | 672.00 | 654.00 | 670.00 | 670.00 | 37,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.