Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 798.00
-34.00 (-4.09%)
At close: Jun 18, 2026
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 847.00 | 847.00 | 793.00 | 798.00 | 798.00 | -4.09% | 74,290 |
| Jun 17, 2026 | 864.00 | 893.00 | 821.00 | 832.00 | 832.00 | -3.70% | 62,492 |
| Jun 16, 2026 | 819.00 | 900.00 | 819.00 | 864.00 | 864.00 | 4.10% | 187,412 |
| Jun 15, 2026 | 826.00 | 858.00 | 804.00 | 830.00 | 830.00 | 0.48% | 60,647 |
| Jun 12, 2026 | 801.00 | 837.00 | 801.00 | 826.00 | 826.00 | 3.12% | 66,705 |
| Jun 11, 2026 | 791.00 | 816.00 | 772.00 | 801.00 | 801.00 | 1.26% | 66,475 |
| Jun 10, 2026 | 827.00 | 827.00 | 766.00 | 791.00 | 791.00 | -1.86% | 106,950 |
| Jun 9, 2026 | 775.00 | 838.00 | 751.00 | 806.00 | 806.00 | 4.00% | 55,812 |
| Jun 8, 2026 | 786.00 | 860.00 | 764.00 | 775.00 | 775.00 | -6.17% | 138,327 |
| Jun 5, 2026 | 820.00 | 866.00 | 779.00 | 826.00 | 826.00 | 4.56% | 112,282 |
| Jun 4, 2026 | 802.00 | 802.00 | 739.00 | 790.00 | 790.00 | 3.67% | 48,019 |
| Jun 2, 2026 | 759.00 | 784.00 | 738.00 | 762.00 | 762.00 | - | 98,237 |
| Jun 1, 2026 | 832.00 | 832.00 | 751.00 | 762.00 | 762.00 | -8.41% | 262,691 |
| May 29, 2026 | 890.00 | 890.00 | 819.00 | 832.00 | 832.00 | -4.26% | 152,175 |
| May 28, 2026 | 854.00 | 870.00 | 839.00 | 869.00 | 869.00 | 1.76% | 114,110 |
| May 27, 2026 | 920.00 | 920.00 | 847.00 | 854.00 | 854.00 | -6.67% | 270,030 |
| May 26, 2026 | 900.00 | 942.00 | 899.00 | 915.00 | 915.00 | 1.67% | 197,097 |
| May 22, 2026 | 870.00 | 924.00 | 870.00 | 900.00 | 900.00 | 3.45% | 107,001 |
| May 21, 2026 | 862.00 | 937.00 | 858.00 | 870.00 | 870.00 | 0.93% | 179,294 |
| May 20, 2026 | 1,003.00 | 1,003.00 | 851.00 | 862.00 | 862.00 | -14.06% | 460,141 |
| May 19, 2026 | 1,098.00 | 1,098.00 | 977.00 | 1,003.00 | 1,003.00 | -8.65% | 389,318 |
| 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 |