Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 502.00
0.00 (0.00%)
At close: Sep 15, 2025
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 496.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.80% | 25,693 |
| Sep 17, 2025 | 498.00 | 499.00 | 495.00 | 498.00 | 498.00 | -0.20% | 23,968 |
| Sep 16, 2025 | 500.00 | 502.00 | 496.00 | 499.00 | 499.00 | -0.60% | 36,603 |
| Sep 15, 2025 | 502.00 | 502.00 | 497.00 | 502.00 | 502.00 | - | 53,962 |
| Sep 12, 2025 | 502.00 | 502.00 | 496.00 | 502.00 | 502.00 | - | 24,049 |
| Sep 11, 2025 | 501.00 | 503.00 | 496.00 | 502.00 | 502.00 | 0.20% | 69,418 |
| Sep 10, 2025 | 510.00 | 510.00 | 497.00 | 501.00 | 501.00 | -0.40% | 12,514 |
| Sep 9, 2025 | 497.00 | 510.00 | 494.00 | 503.00 | 503.00 | 1.21% | 60,625 |
| Sep 8, 2025 | 502.00 | 502.00 | 490.00 | 497.00 | 497.00 | -0.20% | 12,704 |
| Sep 5, 2025 | 501.00 | 501.00 | 490.00 | 498.00 | 498.00 | 0.20% | 69,955 |
| Sep 4, 2025 | 509.00 | 509.00 | 490.00 | 497.00 | 497.00 | - | 36,828 |
| Sep 3, 2025 | 507.00 | 507.00 | 491.00 | 497.00 | 497.00 | -0.60% | 13,284 |
| Sep 2, 2025 | 507.00 | 507.00 | 493.00 | 500.00 | 500.00 | -0.40% | 22,366 |
| Sep 1, 2025 | 507.00 | 507.00 | 491.00 | 502.00 | 502.00 | - | 35,988 |
| Aug 29, 2025 | 509.00 | 509.00 | 490.00 | 502.00 | 502.00 | -0.40% | 94,481 |
| Aug 28, 2025 | 502.00 | 506.00 | 499.00 | 504.00 | 504.00 | 0.40% | 18,676 |
| Aug 27, 2025 | 501.00 | 509.00 | 498.00 | 502.00 | 502.00 | -0.20% | 39,064 |
| Aug 26, 2025 | 508.00 | 509.00 | 502.00 | 503.00 | 503.00 | -0.98% | 6,739 |
| Aug 25, 2025 | 506.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.40% | 28,972 |
| Aug 22, 2025 | 509.00 | 509.00 | 504.00 | 506.00 | 506.00 | -0.59% | 8,850 |
| Aug 21, 2025 | 505.00 | 510.00 | 500.00 | 509.00 | 509.00 | 1.80% | 12,667 |
| Aug 20, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 500.00 | -1.19% | 18,100 |
| Aug 19, 2025 | 513.00 | 515.00 | 502.00 | 506.00 | 506.00 | -0.39% | 19,693 |
| Aug 18, 2025 | 506.00 | 515.00 | 505.00 | 508.00 | 508.00 | 0.20% | 27,179 |
| Aug 14, 2025 | 509.00 | 509.00 | 503.00 | 507.00 | 507.00 | -0.78% | 39,549 |
| Aug 13, 2025 | 515.00 | 515.00 | 504.00 | 511.00 | 511.00 | 0.20% | 27,612 |
| Aug 12, 2025 | 519.00 | 520.00 | 508.00 | 510.00 | 510.00 | -0.97% | 16,212 |
| Aug 11, 2025 | 511.00 | 516.00 | 504.00 | 515.00 | 515.00 | -0.19% | 67,386 |
| Aug 8, 2025 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | -0.39% | 5,223 |
| Aug 7, 2025 | 520.00 | 523.00 | 510.00 | 518.00 | 518.00 | 0.39% | 35,887 |
| Aug 6, 2025 | 519.00 | 520.00 | 514.00 | 516.00 | 516.00 | 0.39% | 21,475 |
| Aug 5, 2025 | 520.00 | 520.00 | 513.00 | 514.00 | 514.00 | -0.58% | 14,646 |
| Aug 4, 2025 | 518.00 | 521.00 | 502.00 | 517.00 | 517.00 | -0.19% | 20,395 |
| Aug 1, 2025 | 525.00 | 525.00 | 511.00 | 518.00 | 518.00 | -1.33% | 21,604 |
| Jul 31, 2025 | 520.00 | 525.00 | 514.00 | 525.00 | 525.00 | 0.96% | 20,212 |
| Jul 30, 2025 | 519.00 | 520.00 | 508.00 | 520.00 | 520.00 | 0.19% | 33,421 |
| Jul 29, 2025 | 515.00 | 520.00 | 510.00 | 519.00 | 519.00 | 0.78% | 8,996 |
| Jul 28, 2025 | 517.00 | 520.00 | 512.00 | 515.00 | 515.00 | -0.39% | 39,414 |
| Jul 25, 2025 | 528.00 | 528.00 | 514.00 | 517.00 | 517.00 | -0.39% | 40,089 |
| Jul 24, 2025 | 518.00 | 521.00 | 514.00 | 519.00 | 519.00 | 0.19% | 27,527 |
| Jul 23, 2025 | 521.00 | 521.00 | 512.00 | 518.00 | 518.00 | - | 44,578 |
| Jul 22, 2025 | 530.00 | 530.00 | 516.00 | 518.00 | 518.00 | -1.89% | 24,271 |
| Jul 21, 2025 | 535.00 | 535.00 | 520.00 | 528.00 | 528.00 | -0.38% | 17,494 |
| Jul 18, 2025 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2.32% | 46,126 |
| Jul 17, 2025 | 517.00 | 518.00 | 513.00 | 518.00 | 518.00 | 0.39% | 39,847 |
| Jul 16, 2025 | 520.00 | 526.00 | 511.00 | 516.00 | 516.00 | -0.77% | 57,111 |
| Jul 15, 2025 | 517.00 | 530.00 | 517.00 | 520.00 | 520.00 | 0.58% | 24,434 |
| Jul 14, 2025 | 531.00 | 540.00 | 513.00 | 517.00 | 517.00 | -2.64% | 92,157 |
| Jul 11, 2025 | 538.00 | 539.00 | 530.00 | 531.00 | 531.00 | -1.30% | 32,436 |
| Jul 10, 2025 | 542.00 | 545.00 | 526.00 | 538.00 | 538.00 | -1.28% | 59,797 |