Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 1,098.00
+62.00 (5.98%)
At close: Apr 24, 2026
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,040.00 | 1,114.00 | 1,032.00 | 1,098.00 | 1,098.00 | 5.98% | 192,060 |
| Apr 23, 2026 | 1,074.00 | 1,088.00 | 1,018.00 | 1,036.00 | 1,036.00 | -3.54% | 223,282 |
| Apr 22, 2026 | 1,048.00 | 1,098.00 | 1,036.00 | 1,074.00 | 1,074.00 | 2.48% | 119,398 |
| Apr 21, 2026 | 1,086.00 | 1,098.00 | 1,046.00 | 1,048.00 | 1,048.00 | -3.32% | 218,700 |
| Apr 20, 2026 | 1,092.00 | 1,110.00 | 1,078.00 | 1,084.00 | 1,084.00 | -1.63% | 178,020 |
| Apr 17, 2026 | 1,116.00 | 1,116.00 | 1,078.00 | 1,102.00 | 1,102.00 | -0.72% | 194,977 |
| Apr 16, 2026 | 1,244.00 | 1,244.00 | 1,096.00 | 1,110.00 | 1,110.00 | -5.45% | 480,950 |
| Apr 15, 2026 | 1,152.00 | 1,182.00 | 1,116.00 | 1,174.00 | 1,174.00 | 2.09% | 460,192 |
| Apr 14, 2026 | 1,070.00 | 1,280.00 | 1,060.00 | 1,150.00 | 1,150.00 | 7.08% | 1,641,952 |
| Apr 13, 2026 | 1,080.00 | 1,080.00 | 1,052.00 | 1,074.00 | 1,074.00 | -0.56% | 118,539 |
| Apr 10, 2026 | 1,128.00 | 1,128.00 | 1,068.00 | 1,080.00 | 1,080.00 | -2.00% | 193,428 |
| Apr 9, 2026 | 1,118.00 | 1,152.00 | 1,088.00 | 1,102.00 | 1,102.00 | -1.08% | 216,450 |
| Apr 8, 2026 | 1,092.00 | 1,120.00 | 1,076.00 | 1,114.00 | 1,114.00 | 2.01% | 208,209 |
| Apr 7, 2026 | 1,170.00 | 1,176.00 | 1,078.00 | 1,092.00 | 1,092.00 | -5.70% | 397,378 |
| Apr 6, 2026 | 1,116.00 | 1,250.00 | 1,088.00 | 1,158.00 | 1,158.00 | 9.45% | 1,201,830 |
| Apr 3, 2026 | 1,060.00 | 1,074.00 | 1,038.00 | 1,058.00 | 1,058.00 | 0.76% | 120,990 |
| Apr 2, 2026 | 1,110.00 | 1,140.00 | 1,030.00 | 1,050.00 | 1,050.00 | -5.41% | 212,354 |
| Apr 1, 2026 | 1,082.00 | 1,152.00 | 1,066.00 | 1,110.00 | 1,110.00 | 4.32% | 398,880 |
| Mar 31, 2026 | 1,036.00 | 1,072.00 | 1,022.00 | 1,064.00 | 1,064.00 | 2.70% | 195,329 |
| Mar 30, 2026 | 1,050.00 | 1,076.00 | 1,010.00 | 1,036.00 | 1,036.00 | -1.33% | 212,411 |
| Mar 27, 2026 | 1,036.00 | 1,112.00 | 1,010.00 | 1,050.00 | 1,050.00 | 1.74% | 305,685 |
| Mar 26, 2026 | 1,084.00 | 1,084.00 | 1,030.00 | 1,032.00 | 1,032.00 | -4.80% | 313,337 |
| Mar 25, 2026 | 1,062.00 | 1,138.00 | 1,036.00 | 1,084.00 | 1,084.00 | 2.07% | 568,291 |
| Mar 24, 2026 | 1,144.00 | 1,144.00 | 1,030.00 | 1,062.00 | 1,062.00 | -1.67% | 702,965 |
| Mar 23, 2026 | 1,240.00 | 1,396.00 | 1,060.00 | 1,080.00 | 1,080.00 | -8.16% | 3,648,112 |
| Mar 20, 2026 | 910.00 | 1,176.00 | 910.00 | 1,176.00 | 1,176.00 | 29.80% | 5,506,325 |
| Mar 19, 2026 | 920.00 | 932.00 | 904.00 | 906.00 | 906.00 | -2.58% | 88,215 |
| Mar 18, 2026 | 962.00 | 996.00 | 928.00 | 930.00 | 930.00 | -3.13% | 89,021 |
| Mar 17, 2026 | 940.00 | 1,000.00 | 930.00 | 960.00 | 960.00 | 2.13% | 74,701 |
| Mar 16, 2026 | 930.00 | 968.00 | 900.00 | 940.00 | 940.00 | 1.08% | 51,373 |
| Mar 13, 2026 | 914.00 | 954.00 | 902.00 | 930.00 | 930.00 | 1.75% | 60,653 |
| Mar 12, 2026 | 952.00 | 962.00 | 898.00 | 914.00 | 914.00 | -2.77% | 129,720 |
| Mar 11, 2026 | 940.00 | 1,000.00 | 940.00 | 940.00 | 940.00 | - | 127,565 |
| Mar 10, 2026 | 916.00 | 980.00 | 904.00 | 940.00 | 940.00 | 4.21% | 114,387 |
| Mar 9, 2026 | 972.00 | 972.00 | 894.00 | 902.00 | 902.00 | -7.39% | 152,953 |
| Mar 6, 2026 | 1,032.00 | 1,048.00 | 940.00 | 974.00 | 974.00 | -6.35% | 407,719 |
| Mar 5, 2026 | 1,044.00 | 1,138.00 | 1,012.00 | 1,040.00 | 1,040.00 | -0.19% | 313,747 |
| Mar 4, 2026 | 1,122.00 | 1,122.00 | 988.00 | 1,042.00 | 1,042.00 | -7.95% | 346,678 |
| Mar 3, 2026 | 1,132.00 | 1,230.00 | 1,128.00 | 1,132.00 | 1,132.00 | -5.35% | 513,328 |
| Feb 27, 2026 | 1,124.00 | 1,236.00 | 1,090.00 | 1,196.00 | 1,196.00 | 5.28% | 473,624 |
| Feb 26, 2026 | 1,198.00 | 1,200.00 | 1,106.00 | 1,136.00 | 1,136.00 | -6.43% | 528,612 |
| Feb 25, 2026 | 1,212.00 | 1,258.00 | 1,180.00 | 1,214.00 | 1,214.00 | -1.78% | 446,004 |
| Feb 24, 2026 | 1,242.00 | 1,310.00 | 1,200.00 | 1,236.00 | 1,236.00 | -0.16% | 858,924 |
| Feb 23, 2026 | 1,200.00 | 1,270.00 | 1,106.00 | 1,238.00 | 1,238.00 | 5.27% | 1,761,169 |
| Feb 20, 2026 | 1,420.00 | 1,698.00 | 1,158.00 | 1,176.00 | 1,176.00 | -10.23% | 8,364,910 |
| Feb 19, 2026 | 1,032.00 | 1,310.00 | 1,032.00 | 1,310.00 | 1,310.00 | 29.96% | 10,036,785 |
| Feb 13, 2026 | 928.00 | 1,198.00 | 928.00 | 1,008.00 | 1,008.00 | 8.62% | 3,444,899 |
| Feb 12, 2026 | 902.00 | 928.00 | 884.00 | 928.00 | 928.00 | 3.11% | 106,927 |
| Feb 11, 2026 | 914.00 | 914.00 | 898.00 | 900.00 | 900.00 | -0.88% | 32,142 |
| Feb 10, 2026 | 934.00 | 936.00 | 908.00 | 908.00 | 908.00 | -4.02% | 81,252 |