Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea · Delayed Price · Currency is KRW 780.00
-14.00 (-1.76%)
At close: Jul 21, 2026
Essen Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 794.00 | 814.00 | 771.00 | 780.00 | 780.00 | -1.76% | 47,459 |
| Jul 20, 2026 | 812.00 | 844.00 | 775.00 | 794.00 | 794.00 | -2.22% | 46,149 |
| Jul 16, 2026 | 831.00 | 874.00 | 794.00 | 812.00 | 812.00 | 0.50% | 86,782 |
| Jul 15, 2026 | 806.00 | 836.00 | 798.00 | 808.00 | 808.00 | -0.37% | 67,554 |
| Jul 14, 2026 | 793.00 | 830.00 | 773.00 | 811.00 | 811.00 | 0.25% | 71,366 |
| Jul 13, 2026 | 880.00 | 892.00 | 805.00 | 809.00 | 809.00 | -4.26% | 221,536 |
| Jul 10, 2026 | 777.00 | 859.00 | 769.00 | 845.00 | 845.00 | 7.78% | 106,008 |
| Jul 9, 2026 | 790.00 | 829.00 | 763.00 | 784.00 | 784.00 | -1.01% | 44,767 |
| Jul 8, 2026 | 834.00 | 834.00 | 730.00 | 792.00 | 792.00 | -5.15% | 170,002 |
| Jul 7, 2026 | 893.00 | 949.00 | 805.00 | 835.00 | 835.00 | -6.49% | 234,869 |
| Jul 6, 2026 | 818.00 | 1,030.00 | 811.00 | 893.00 | 893.00 | 8.11% | 1,208,389 |
| Jul 3, 2026 | 800.00 | 920.00 | 763.00 | 826.00 | 826.00 | 3.38% | 464,440 |
| Jul 2, 2026 | 784.00 | 804.00 | 761.00 | 799.00 | 799.00 | 1.91% | 48,749 |
| Jul 1, 2026 | 794.00 | 814.00 | 743.00 | 784.00 | 784.00 | -0.76% | 39,081 |
| Jun 30, 2026 | 831.00 | 831.00 | 755.00 | 790.00 | 790.00 | 0.64% | 45,934 |
| Jun 29, 2026 | 730.00 | 792.00 | 730.00 | 785.00 | 785.00 | 5.23% | 56,304 |
| Jun 26, 2026 | 765.00 | 766.00 | 727.00 | 746.00 | 746.00 | -1.58% | 66,276 |
| Jun 25, 2026 | 757.00 | 786.00 | 742.00 | 758.00 | 758.00 | 0.13% | 53,762 |
| Jun 24, 2026 | 748.00 | 782.00 | 730.00 | 757.00 | 757.00 | 1.20% | 79,915 |
| Jun 23, 2026 | 757.00 | 781.00 | 737.00 | 748.00 | 748.00 | -3.36% | 65,894 |
| Jun 22, 2026 | 801.00 | 803.00 | 763.00 | 774.00 | 774.00 | -3.37% | 89,326 |
| Jun 19, 2026 | 809.00 | 809.00 | 780.00 | 801.00 | 801.00 | 0.38% | 30,366 |
| 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 |