Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea flag South Korea · Delayed Price · Currency is KRW
454.00
-1.00 (-0.22%)
At close: Oct 24, 2025

Essen Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025466.00466.00448.00451.00451.00-3.43%62,377
Oct 29, 2025457.00467.00450.00467.00467.002.19%23,144
Oct 28, 2025457.00470.00448.00457.00457.000.22%85,183
Oct 27, 2025460.00468.00454.00456.00456.000.44%42,896
Oct 24, 2025462.00462.00450.00454.00454.00-0.22%34,434
Oct 23, 2025452.00460.00447.00455.00455.001.34%11,484
Oct 22, 2025451.00451.00447.00449.00449.00-0.22%13,470
Oct 21, 2025458.00458.00447.00450.00450.00-1.75%40,419
Oct 20, 2025450.00458.00449.00458.00458.001.78%41,554
Oct 17, 2025453.00477.00450.00450.00450.00-1.75%68,559
Oct 16, 2025455.00481.00455.00458.00458.000.44%22,335
Oct 15, 2025453.00479.00452.00456.00456.000.66%28,318
Oct 14, 2025449.00457.00446.00453.00453.000.67%49,852
Oct 13, 2025456.00456.00447.00450.00450.00-1.32%50,843
Oct 10, 2025480.00480.00446.00456.00456.00-5.00%303,373
Oct 2, 2025482.00484.00479.00480.00480.00-0.41%42,261
Oct 1, 2025482.00482.00479.00482.00482.00-6,548
Sep 30, 2025484.00488.00481.00482.00482.00-0.41%7,102
Sep 29, 2025482.00486.00480.00484.00484.000.41%17,823
Sep 26, 2025483.00489.00481.00482.00482.00-0.21%55,268
Sep 25, 2025478.00494.00478.00483.00483.000.42%35,326
Sep 24, 2025487.00488.00481.00481.00481.00-1.84%56,715
Sep 23, 2025492.00492.00485.00490.00490.00-0.41%31,445
Sep 22, 2025499.00499.00492.00492.00492.00-1.40%20,645
Sep 19, 2025502.00502.00495.00499.00499.00-0.60%16,802
Sep 18, 2025496.00502.00495.00502.00502.000.80%25,693
Sep 17, 2025498.00499.00495.00498.00498.00-0.20%23,968
Sep 16, 2025500.00502.00496.00499.00499.00-0.60%36,603
Sep 15, 2025502.00502.00497.00502.00502.00-53,962
Sep 12, 2025502.00502.00496.00502.00502.00-24,049
Sep 11, 2025501.00503.00496.00502.00502.000.20%69,418
Sep 10, 2025510.00510.00497.00501.00501.00-0.40%12,514
Sep 9, 2025497.00510.00494.00503.00503.001.21%60,625
Sep 8, 2025502.00502.00490.00497.00497.00-0.20%12,704
Sep 5, 2025501.00501.00490.00498.00498.000.20%69,955
Sep 4, 2025509.00509.00490.00497.00497.00-36,828
Sep 3, 2025507.00507.00491.00497.00497.00-0.60%13,284
Sep 2, 2025507.00507.00493.00500.00500.00-0.40%22,366
Sep 1, 2025507.00507.00491.00502.00502.00-35,988
Aug 29, 2025509.00509.00490.00502.00502.00-0.40%94,481
Aug 28, 2025502.00506.00499.00504.00504.000.40%18,676
Aug 27, 2025501.00509.00498.00502.00502.00-0.20%39,064
Aug 26, 2025508.00509.00502.00503.00503.00-0.98%6,739
Aug 25, 2025506.00510.00502.00508.00508.000.40%28,972
Aug 22, 2025509.00509.00504.00506.00506.00-0.59%8,850
Aug 21, 2025505.00510.00500.00509.00509.001.80%12,667
Aug 20, 2025514.00514.00500.00500.00500.00-1.19%18,100
Aug 19, 2025513.00515.00502.00506.00506.00-0.39%19,693
Aug 18, 2025506.00515.00505.00508.00508.000.20%27,179
Aug 14, 2025509.00509.00503.00507.00507.00-0.78%39,549