Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 480.00
-2.00 (-0.41%)
At close: Oct 2, 2025
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 480.00 | 480.00 | 446.00 | 456.00 | 456.00 | -5.00% | 303,373 |
| Oct 2, 2025 | 482.00 | 484.00 | 479.00 | 480.00 | 480.00 | -0.41% | 42,261 |
| Oct 1, 2025 | 482.00 | 482.00 | 479.00 | 482.00 | 482.00 | - | 6,548 |
| Sep 30, 2025 | 484.00 | 488.00 | 481.00 | 482.00 | 482.00 | -0.41% | 7,102 |
| Sep 29, 2025 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 17,823 |
| Sep 26, 2025 | 483.00 | 489.00 | 481.00 | 482.00 | 482.00 | -0.21% | 55,268 |
| Sep 25, 2025 | 478.00 | 494.00 | 478.00 | 483.00 | 483.00 | 0.42% | 35,326 |
| Sep 24, 2025 | 487.00 | 488.00 | 481.00 | 481.00 | 481.00 | -1.84% | 56,715 |
| Sep 23, 2025 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | -0.41% | 31,445 |
| Sep 22, 2025 | 499.00 | 499.00 | 492.00 | 492.00 | 492.00 | -1.40% | 20,645 |
| Sep 19, 2025 | 502.00 | 502.00 | 495.00 | 499.00 | 499.00 | -0.60% | 16,802 |
| 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 |