Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 614.00
+26.00 (4.42%)
At close: Oct 8, 2026
Essen Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 585.00 | 617.00 | 582.00 | 614.00 | 614.00 | 4.42% | 20,089 |
| Oct 7, 2026 | 618.00 | 618.00 | 582.00 | 588.00 | 588.00 | -3.29% | 30,443 |
| Oct 6, 2026 | 589.00 | 608.00 | 589.00 | 608.00 | 608.00 | 3.23% | 21,351 |
| Oct 2, 2026 | 599.00 | 599.00 | 580.00 | 589.00 | 589.00 | 0.51% | 22,669 |
| Oct 1, 2026 | 615.00 | 615.00 | 573.00 | 586.00 | 586.00 | -4.72% | 62,589 |
| Sep 30, 2026 | 630.00 | 630.00 | 612.00 | 615.00 | 615.00 | -2.38% | 30,435 |
| Sep 29, 2026 | 643.00 | 643.00 | 617.00 | 630.00 | 630.00 | -2.02% | 43,894 |
| Sep 28, 2026 | 669.00 | 669.00 | 620.00 | 643.00 | 643.00 | -3.89% | 75,090 |
| Sep 23, 2026 | 661.00 | 682.00 | 636.00 | 669.00 | 669.00 | 1.06% | 55,663 |
| Sep 22, 2026 | 765.00 | 785.00 | 627.00 | 662.00 | 662.00 | -13.91% | 404,778 |
| Sep 21, 2026 | 847.00 | 847.00 | 769.00 | 769.00 | 769.00 | -5.53% | 116,523 |
| Sep 18, 2026 | 821.00 | 839.00 | 804.00 | 814.00 | 814.00 | -0.85% | 76,837 |
| Sep 17, 2026 | 811.00 | 847.00 | 805.00 | 821.00 | 821.00 | - | 39,588 |
| Sep 16, 2026 | 822.00 | 843.00 | 810.00 | 821.00 | 821.00 | 0.12% | 43,901 |
| Sep 15, 2026 | 825.00 | 825.00 | 805.00 | 820.00 | 820.00 | 1.49% | 50,834 |
| Sep 14, 2026 | 804.00 | 817.00 | 801.00 | 808.00 | 808.00 | -0.74% | 22,915 |
| Sep 11, 2026 | 830.00 | 830.00 | 809.00 | 814.00 | 814.00 | -0.61% | 28,207 |
| Sep 10, 2026 | 811.00 | 837.00 | 809.00 | 819.00 | 819.00 | 0.49% | 40,447 |
| Sep 9, 2026 | 830.00 | 843.00 | 814.00 | 815.00 | 815.00 | -0.37% | 52,931 |
| Sep 8, 2026 | 840.00 | 840.00 | 818.00 | 818.00 | 818.00 | -1.21% | 27,250 |
| Sep 7, 2026 | 847.00 | 859.00 | 825.00 | 828.00 | 828.00 | -3.04% | 57,209 |
| Sep 4, 2026 | 873.00 | 873.00 | 830.00 | 854.00 | 854.00 | 1.18% | 14,725 |
| Sep 3, 2026 | 827.00 | 879.00 | 827.00 | 844.00 | 844.00 | 1.08% | 22,450 |
| Sep 2, 2026 | 815.00 | 863.00 | 815.00 | 835.00 | 835.00 | 0.97% | 53,731 |
| Sep 1, 2026 | 820.00 | 836.00 | 812.00 | 827.00 | 827.00 | 0.85% | 109,791 |
| Aug 31, 2026 | 867.00 | 867.00 | 817.00 | 820.00 | 820.00 | -2.50% | 30,102 |
| Aug 28, 2026 | 842.00 | 842.00 | 815.00 | 841.00 | 841.00 | 0.96% | 56,143 |
| Aug 27, 2026 | 850.00 | 850.00 | 831.00 | 833.00 | 833.00 | -1.77% | 32,215 |
| Aug 26, 2026 | 842.00 | 876.00 | 831.00 | 848.00 | 848.00 | -1.28% | 126,389 |
| Aug 25, 2026 | 868.00 | 884.00 | 831.00 | 859.00 | 859.00 | -1.04% | 108,544 |
| Aug 24, 2026 | 889.00 | 889.00 | 851.00 | 868.00 | 868.00 | 1.40% | 19,605 |
| Aug 21, 2026 | 872.00 | 872.00 | 856.00 | 856.00 | 856.00 | -1.38% | 11,263 |
| Aug 20, 2026 | 910.00 | 910.00 | 858.00 | 868.00 | 868.00 | 0.58% | 65,358 |
| Aug 19, 2026 | 951.00 | 951.00 | 859.00 | 863.00 | 863.00 | -0.80% | 24,949 |
| Aug 18, 2026 | 886.00 | 886.00 | 870.00 | 870.00 | 870.00 | -1.81% | 34,083 |
| Aug 14, 2026 | 886.00 | 920.00 | 873.00 | 886.00 | 886.00 | 0.11% | 67,352 |
| Aug 13, 2026 | 887.00 | 923.00 | 876.00 | 885.00 | 885.00 | -0.23% | 45,031 |
| Aug 12, 2026 | 888.00 | 925.00 | 886.00 | 887.00 | 887.00 | - | 69,785 |
| Aug 11, 2026 | 990.00 | 990.00 | 886.00 | 887.00 | 887.00 | -3.90% | 96,071 |
| Aug 10, 2026 | 999.00 | 999.00 | 920.00 | 923.00 | 923.00 | -7.70% | 140,978 |
| Aug 7, 2026 | 999.00 | 1,004.00 | 936.00 | 1,000.00 | 1,000.00 | 0.10% | 614,504 |
| Aug 6, 2026 | 958.00 | 1,011.00 | 880.00 | 999.00 | 999.00 | 4.28% | 390,396 |
| Aug 5, 2026 | 830.00 | 958.00 | 816.00 | 958.00 | 958.00 | 15.42% | 250,525 |
| Aug 4, 2026 | 808.00 | 830.00 | 806.00 | 830.00 | 830.00 | 2.72% | 49,603 |
| Aug 3, 2026 | 830.00 | 849.00 | 783.00 | 808.00 | 808.00 | 0.25% | 66,323 |
| Jul 31, 2026 | 799.00 | 840.00 | 760.00 | 806.00 | 806.00 | 3.87% | 66,679 |
| Jul 30, 2026 | 799.00 | 830.00 | 769.00 | 776.00 | 776.00 | -3.12% | 106,968 |
| Jul 29, 2026 | 811.00 | 849.00 | 773.00 | 801.00 | 801.00 | -4.19% | 106,552 |
| Jul 28, 2026 | 799.00 | 849.00 | 785.00 | 836.00 | 836.00 | 1.70% | 73,139 |
| Jul 27, 2026 | 830.00 | 856.00 | 786.00 | 822.00 | 822.00 | 1.48% | 86,433 |