Essen Tech Co., Ltd. 043340
KRX · South Korea · Producer Manufacturing
KRW 589.00+3.00 (+0.51%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 591.00 | +0.85% | KRW 599.00 | KRW 599.00 | KRW 580.00 | 12.94K |
| 2026-10-01 | KRW 586.00 | -4.72% | KRW 615.00 | KRW 615.00 | KRW 573.00 | 62.59K |
| 2026-09-30 | KRW 615.00 | -2.38% | KRW 630.00 | KRW 630.00 | KRW 612.00 | 30.44K |
| 2026-09-29 | KRW 630.00 | -2.02% | KRW 643.00 | KRW 643.00 | KRW 617.00 | 43.89K |
| 2026-09-28 | KRW 643.00 | -3.89% | KRW 669.00 | KRW 669.00 | KRW 620.00 | 75.09K |
| 2026-09-23 | KRW 669.00 | +1.06% | KRW 661.00 | KRW 682.00 | KRW 636.00 | 55.66K |
| 2026-09-22 | KRW 662.00 | -13.91% | KRW 765.00 | KRW 785.00 | KRW 627.00 | 404.78K |
| 2026-09-21 | KRW 769.00 | -5.53% | KRW 847.00 | KRW 847.00 | KRW 769.00 | 118.76K |
| 2026-09-18 | KRW 814.00 | -0.85% | KRW 821.00 | KRW 839.00 | KRW 804.00 | 77.86K |
| 2026-09-17 | KRW 821.00 | 0.00% | KRW 811.00 | KRW 847.00 | KRW 805.00 | 49.91K |
| 2026-09-16 | KRW 821.00 | +0.12% | KRW 822.00 | KRW 843.00 | KRW 810.00 | 52.58K |
| 2026-09-15 | KRW 820.00 | +1.49% | KRW 825.00 | KRW 825.00 | KRW 805.00 | 52.67K |
| 2026-09-14 | KRW 808.00 | -0.74% | KRW 804.00 | KRW 817.00 | KRW 801.00 | 24.57K |
| 2026-09-11 | KRW 814.00 | -0.61% | KRW 830.00 | KRW 830.00 | KRW 809.00 | 28.21K |
| 2026-09-10 | KRW 819.00 | +0.49% | KRW 811.00 | KRW 837.00 | KRW 809.00 | 40.45K |
| 2026-09-09 | KRW 815.00 | -0.37% | KRW 830.00 | KRW 843.00 | KRW 814.00 | 52.93K |
| 2026-09-08 | KRW 818.00 | -1.21% | KRW 840.00 | KRW 840.00 | KRW 818.00 | 27.25K |
| 2026-09-07 | KRW 828.00 | -3.04% | KRW 847.00 | KRW 859.00 | KRW 825.00 | 57.21K |
| 2026-09-04 | KRW 854.00 | +1.18% | KRW 873.00 | KRW 873.00 | KRW 830.00 | 14.73K |
| 2026-09-03 | KRW 844.00 | +1.08% | KRW 827.00 | KRW 879.00 | KRW 827.00 | 22.45K |
| 2026-09-02 | KRW 835.00 | +0.97% | KRW 815.00 | KRW 863.00 | KRW 815.00 | 53.73K |
| 2026-09-01 | KRW 827.00 | +0.85% | KRW 820.00 | KRW 836.00 | KRW 812.00 | 109.79K |
| 2026-08-31 | KRW 820.00 | -2.50% | KRW 867.00 | KRW 867.00 | KRW 817.00 | 30.11K |
| 2026-08-28 | KRW 841.00 | +0.96% | KRW 842.00 | KRW 842.00 | KRW 815.00 | 56.14K |
| 2026-08-27 | KRW 833.00 | -1.77% | KRW 850.00 | KRW 850.00 | KRW 831.00 | 32.23K |
| 2026-08-26 | KRW 848.00 | -1.28% | KRW 842.00 | KRW 876.00 | KRW 831.00 | 126.39K |
| 2026-08-25 | KRW 859.00 | -1.04% | KRW 868.00 | KRW 884.00 | KRW 831.00 | 108.64K |
| 2026-08-24 | KRW 868.00 | +1.40% | KRW 889.00 | KRW 889.00 | KRW 851.00 | 19.61K |
| 2026-08-21 | KRW 856.00 | -1.38% | KRW 872.00 | KRW 872.00 | KRW 856.00 | 11.26K |
| 2026-08-20 | KRW 868.00 | +0.58% | KRW 910.00 | KRW 910.00 | KRW 858.00 | 65.36K |
| 2026-08-19 | KRW 863.00 | -0.80% | KRW 951.00 | KRW 951.00 | KRW 859.00 | 24.95K |
| 2026-08-18 | KRW 870.00 | -1.81% | KRW 886.00 | KRW 886.00 | KRW 870.00 | 34.09K |
| 2026-08-14 | KRW 886.00 | +0.11% | KRW 886.00 | KRW 920.00 | KRW 873.00 | 67.35K |
| 2026-08-13 | KRW 885.00 | -0.23% | KRW 887.00 | KRW 923.00 | KRW 876.00 | 45.03K |
| 2026-08-12 | KRW 887.00 | 0.00% | KRW 888.00 | KRW 925.00 | KRW 886.00 | 69.79K |
| 2026-08-11 | KRW 887.00 | -3.90% | KRW 990.00 | KRW 990.00 | KRW 886.00 | 96.07K |
| 2026-08-10 | KRW 923.00 | -7.70% | KRW 999.00 | KRW 999.00 | KRW 920.00 | 140.99K |
| 2026-08-07 | KRW 1,000.00 | +0.10% | KRW 999.00 | KRW 1,004.00 | KRW 936.00 | 614.50K |
| 2026-08-06 | KRW 999.00 | +4.28% | KRW 958.00 | KRW 1,011.00 | KRW 880.00 | 390.67K |
| 2026-08-05 | KRW 958.00 | +15.42% | KRW 830.00 | KRW 958.00 | KRW 816.00 | 253.32K |
| 2026-08-04 | KRW 830.00 | +2.72% | KRW 808.00 | KRW 830.00 | KRW 806.00 | 49.60K |
| 2026-08-03 | KRW 808.00 | +0.25% | KRW 830.00 | KRW 849.00 | KRW 783.00 | 66.32K |
| 2026-07-31 | KRW 806.00 | +3.87% | KRW 799.00 | KRW 840.00 | KRW 760.00 | 66.68K |
| 2026-07-30 | KRW 776.00 | -3.12% | KRW 799.00 | KRW 830.00 | KRW 769.00 | 106.97K |
| 2026-07-29 | KRW 801.00 | -4.19% | KRW 811.00 | KRW 849.00 | KRW 773.00 | 106.55K |
| 2026-07-28 | KRW 836.00 | +1.70% | KRW 799.00 | KRW 849.00 | KRW 785.00 | 73.14K |
| 2026-07-27 | KRW 822.00 | +1.48% | KRW 830.00 | KRW 856.00 | KRW 786.00 | 86.56K |
| 2026-07-24 | KRW 810.00 | -0.74% | KRW 800.00 | KRW 859.00 | KRW 785.00 | 79.91K |
| 2026-07-23 | KRW 816.00 | +4.48% | KRW 804.00 | KRW 829.00 | KRW 761.00 | 57.06K |
| 2026-07-22 | KRW 781.00 | +0.13% | KRW 800.00 | KRW 809.00 | KRW 778.00 | 62.45K |
| 2026-07-21 | KRW 780.00 | -1.76% | KRW 794.00 | KRW 814.00 | KRW 771.00 | 47.46K |
| 2026-07-20 | KRW 794.00 | -2.22% | KRW 812.00 | KRW 844.00 | KRW 775.00 | 46.15K |
| 2026-07-16 | KRW 812.00 | +0.50% | KRW 831.00 | KRW 874.00 | KRW 794.00 | 86.78K |
| 2026-07-15 | KRW 808.00 | -0.37% | KRW 806.00 | KRW 836.00 | KRW 798.00 | 67.55K |
| 2026-07-14 | KRW 811.00 | +0.25% | KRW 793.00 | KRW 830.00 | KRW 773.00 | 151.05K |
| 2026-07-13 | KRW 809.00 | -4.26% | KRW 880.00 | KRW 892.00 | KRW 805.00 | 222.33K |
| 2026-07-10 | KRW 845.00 | +7.78% | KRW 777.00 | KRW 859.00 | KRW 769.00 | 106.02K |
| 2026-07-09 | KRW 784.00 | -1.01% | KRW 790.00 | KRW 829.00 | KRW 763.00 | 44.82K |
| 2026-07-08 | KRW 792.00 | -5.15% | KRW 834.00 | KRW 834.00 | KRW 730.00 | 170.00K |
| 2026-07-07 | KRW 835.00 | -6.49% | KRW 893.00 | KRW 949.00 | KRW 805.00 | 235.30K |
| 2026-07-06 | KRW 893.00 | +8.11% | KRW 818.00 | KRW 1,030.00 | KRW 811.00 | 1.21M |
| 2026-07-03 | KRW 826.00 | +3.38% | KRW 800.00 | KRW 920.00 | KRW 763.00 | 464.56K |
| 2026-07-02 | KRW 799.00 | +1.91% | KRW 784.00 | KRW 804.00 | KRW 761.00 | 48.75K |
| 2026-07-01 | KRW 784.00 | -0.76% | KRW 794.00 | KRW 814.00 | KRW 743.00 | 39.10K |
| 2026-06-30 | KRW 790.00 | +0.64% | KRW 831.00 | KRW 831.00 | KRW 755.00 | 45.95K |
| 2026-06-29 | KRW 785.00 | +5.23% | KRW 730.00 | KRW 792.00 | KRW 730.00 | 56.30K |
| 2026-06-26 | KRW 746.00 | -1.58% | KRW 765.00 | KRW 766.00 | KRW 727.00 | 66.29K |
| 2026-06-25 | KRW 758.00 | +0.13% | KRW 757.00 | KRW 786.00 | KRW 742.00 | 54.26K |
| 2026-06-24 | KRW 757.00 | +1.20% | KRW 748.00 | KRW 782.00 | KRW 730.00 | 80.09K |
| 2026-06-23 | KRW 748.00 | -3.36% | KRW 757.00 | KRW 781.00 | KRW 737.00 | 66.06K |
| 2026-06-22 | KRW 774.00 | -3.37% | KRW 801.00 | KRW 803.00 | KRW 763.00 | 89.45K |
| 2026-06-19 | KRW 801.00 | +0.38% | KRW 809.00 | KRW 809.00 | KRW 780.00 | 30.37K |
| 2026-06-18 | KRW 798.00 | -4.09% | KRW 847.00 | KRW 847.00 | KRW 793.00 | 75.51K |
| 2026-06-17 | KRW 832.00 | -3.70% | KRW 864.00 | KRW 893.00 | KRW 821.00 | 62.55K |
| 2026-06-16 | KRW 864.00 | +4.10% | KRW 819.00 | KRW 900.00 | KRW 819.00 | 187.41K |
| 2026-06-15 | KRW 830.00 | +0.48% | KRW 826.00 | KRW 858.00 | KRW 804.00 | 60.65K |
| 2026-06-12 | KRW 826.00 | +3.12% | KRW 801.00 | KRW 837.00 | KRW 801.00 | 66.71K |
| 2026-06-11 | KRW 801.00 | +1.26% | KRW 791.00 | KRW 816.00 | KRW 772.00 | 67.47K |
| 2026-06-10 | KRW 791.00 | -1.86% | KRW 827.00 | KRW 827.00 | KRW 766.00 | 106.95K |
| 2026-06-09 | KRW 806.00 | +4.00% | KRW 775.00 | KRW 838.00 | KRW 751.00 | 55.81K |
| 2026-06-08 | KRW 775.00 | -6.17% | KRW 786.00 | KRW 860.00 | KRW 764.00 | 138.35K |
| 2026-06-05 | KRW 826.00 | +4.56% | KRW 820.00 | KRW 866.00 | KRW 779.00 | 112.28K |
| 2026-06-04 | KRW 790.00 | +3.67% | KRW 802.00 | KRW 802.00 | KRW 739.00 | 48.02K |
| 2026-06-02 | KRW 762.00 | 0.00% | KRW 759.00 | KRW 784.00 | KRW 738.00 | 98.24K |
| 2026-06-01 | KRW 762.00 | -8.41% | KRW 832.00 | KRW 832.00 | KRW 751.00 | 262.69K |
| 2026-05-29 | KRW 832.00 | -4.26% | KRW 890.00 | KRW 890.00 | KRW 819.00 | 152.29K |
| 2026-05-28 | KRW 869.00 | +1.76% | KRW 854.00 | KRW 870.00 | KRW 839.00 | 114.13K |
| 2026-05-27 | KRW 854.00 | -6.67% | KRW 920.00 | KRW 920.00 | KRW 847.00 | 270.13K |
| 2026-05-26 | KRW 915.00 | +1.67% | KRW 900.00 | KRW 942.00 | KRW 899.00 | 197.20K |
| 2026-05-22 | KRW 900.00 | +3.45% | KRW 870.00 | KRW 924.00 | KRW 870.00 | 107.08K |