Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 568.00
-39.00 (-6.43%)
At close: Feb 26, 2026
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 562.00 | 618.00 | 545.00 | 598.00 | 598.00 | 5.28% | 932,477 |
| Feb 26, 2026 | 599.00 | 600.00 | 553.00 | 568.00 | 568.00 | -6.43% | 1,056,411 |
| Feb 25, 2026 | 606.00 | 629.00 | 590.00 | 607.00 | 607.00 | -1.78% | 885,936 |
| Feb 24, 2026 | 621.00 | 655.00 | 600.00 | 618.00 | 618.00 | -0.16% | 1,689,274 |
| Feb 23, 2026 | 600.00 | 635.00 | 553.00 | 619.00 | 619.00 | 5.27% | 3,522,338 |
| Feb 20, 2026 | 710.00 | 849.00 | 579.00 | 588.00 | 588.00 | -10.23% | 16,729,820 |
| Feb 19, 2026 | 516.00 | 655.00 | 516.00 | 655.00 | 655.00 | 29.96% | 20,073,570 |
| Feb 13, 2026 | 464.00 | 599.00 | 464.00 | 504.00 | 504.00 | 8.62% | 6,889,798 |
| Feb 12, 2026 | 451.00 | 464.00 | 442.00 | 464.00 | 464.00 | 3.11% | 213,795 |
| Feb 11, 2026 | 457.00 | 457.00 | 449.00 | 450.00 | 450.00 | -0.88% | 64,278 |
| Feb 10, 2026 | 467.00 | 468.00 | 454.00 | 454.00 | 454.00 | -4.02% | 162,051 |
| Feb 9, 2026 | 474.00 | 479.00 | 458.00 | 473.00 | 473.00 | -2.47% | 201,138 |
| Feb 6, 2026 | 482.00 | 486.00 | 456.00 | 485.00 | 485.00 | 0.62% | 218,336 |
| Feb 5, 2026 | 456.00 | 497.00 | 450.00 | 482.00 | 482.00 | 5.70% | 472,123 |
| Feb 4, 2026 | 448.00 | 456.00 | 440.00 | 456.00 | 456.00 | 1.79% | 172,529 |
| Feb 3, 2026 | 431.00 | 450.00 | 431.00 | 448.00 | 448.00 | 4.43% | 103,764 |
| Feb 2, 2026 | 440.00 | 440.00 | 428.00 | 429.00 | 429.00 | -3.16% | 141,425 |
| Jan 30, 2026 | 448.00 | 471.00 | 429.00 | 443.00 | 443.00 | 1.14% | 777,811 |
| Jan 29, 2026 | 430.00 | 513.00 | 422.00 | 438.00 | 438.00 | 1.86% | 2,446,117 |
| Jan 28, 2026 | 438.00 | 439.00 | 428.00 | 430.00 | 430.00 | -1.83% | 71,296 |
| Jan 27, 2026 | 433.00 | 440.00 | 429.00 | 438.00 | 438.00 | 1.15% | 44,380 |
| Jan 26, 2026 | 416.00 | 442.00 | 415.00 | 433.00 | 433.00 | 4.09% | 177,428 |
| Jan 23, 2026 | 421.00 | 422.00 | 411.00 | 416.00 | 416.00 | -0.95% | 102,980 |
| Jan 22, 2026 | 435.00 | 440.00 | 411.00 | 420.00 | 420.00 | -2.10% | 163,380 |
| Jan 21, 2026 | 412.00 | 480.00 | 410.00 | 429.00 | 429.00 | 5.15% | 1,102,614 |
| Jan 20, 2026 | 405.00 | 445.00 | 395.00 | 408.00 | 408.00 | 0.74% | 614,660 |
| Jan 19, 2026 | 399.00 | 406.00 | 390.00 | 405.00 | 405.00 | 0.75% | 69,127 |
| Jan 16, 2026 | 396.00 | 402.00 | 389.00 | 402.00 | 402.00 | 0.50% | 74,232 |
| Jan 15, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | 1.27% | 25,639 |
| Jan 14, 2026 | 392.00 | 398.00 | 391.00 | 395.00 | 395.00 | - | 26,977 |
| Jan 13, 2026 | 400.00 | 400.00 | 394.00 | 395.00 | 395.00 | -1.25% | 27,369 |
| Jan 12, 2026 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 3.90% | 49,922 |
| Jan 9, 2026 | 392.00 | 400.00 | 376.00 | 385.00 | 385.00 | -2.04% | 131,770 |
| Jan 8, 2026 | 402.00 | 409.00 | 375.00 | 393.00 | 393.00 | -2.96% | 81,522 |
| Jan 7, 2026 | 405.00 | 406.00 | 402.00 | 405.00 | 405.00 | - | 29,848 |
| Jan 6, 2026 | 398.00 | 405.00 | 395.00 | 405.00 | 405.00 | 1.76% | 107,129 |
| Jan 5, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 33,007 |
| Jan 2, 2026 | 401.00 | 401.00 | 398.00 | 399.00 | 399.00 | -0.99% | 69,829 |
| Dec 30, 2025 | 398.00 | 404.00 | 398.00 | 403.00 | 403.00 | 0.25% | 18,521 |
| Dec 29, 2025 | 402.00 | 404.00 | 399.00 | 402.00 | 402.00 | - | 23,804 |
| Dec 26, 2025 | 401.00 | 405.00 | 397.00 | 402.00 | 402.00 | 0.25% | 69,304 |
| Dec 24, 2025 | 401.00 | 404.00 | 400.00 | 401.00 | 401.00 | - | 18,227 |
| Dec 23, 2025 | 406.00 | 406.00 | 401.00 | 401.00 | 401.00 | -1.23% | 40,937 |
| Dec 22, 2025 | 404.00 | 409.00 | 402.00 | 406.00 | 406.00 | 0.50% | 20,003 |
| Dec 19, 2025 | 407.00 | 409.00 | 402.00 | 404.00 | 404.00 | -1.22% | 55,048 |
| Dec 18, 2025 | 405.00 | 410.00 | 403.00 | 409.00 | 409.00 | -0.73% | 37,676 |
| Dec 17, 2025 | 410.00 | 415.00 | 409.00 | 412.00 | 412.00 | -0.24% | 32,328 |
| Dec 16, 2025 | 411.00 | 418.00 | 409.00 | 413.00 | 413.00 | 0.49% | 45,880 |
| Dec 15, 2025 | 419.00 | 419.00 | 406.00 | 411.00 | 411.00 | -1.91% | 57,937 |
| Dec 12, 2025 | 415.00 | 420.00 | 414.00 | 419.00 | 419.00 | 0.72% | 49,700 |