Essen Tech Co., Ltd. (KOSDAQ:043340)
South Korea
· Delayed Price · Currency is KRW 419.00
-1.00 (-0.24%)
At close: Dec 5, 2025
Essen Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 426.00 | 428.00 | 411.00 | 419.00 | 419.00 | -0.24% | 293,430 |
| Dec 4, 2025 | 407.00 | 504.00 | 407.00 | 420.00 | 420.00 | 3.19% | 4,323,147 |
| Dec 3, 2025 | 410.00 | 410.00 | 405.00 | 407.00 | 407.00 | -0.25% | 26,463 |
| Dec 2, 2025 | 407.00 | 409.00 | 404.00 | 408.00 | 408.00 | 0.25% | 16,382 |
| Dec 1, 2025 | 398.00 | 410.00 | 397.00 | 407.00 | 407.00 | 1.75% | 41,106 |
| Nov 28, 2025 | 406.00 | 406.00 | 397.00 | 400.00 | 400.00 | -0.25% | 51,006 |
| Nov 27, 2025 | 404.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.50% | 34,478 |
| Nov 26, 2025 | 411.00 | 411.00 | 403.00 | 403.00 | 403.00 | -0.25% | 18,870 |
| Nov 25, 2025 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | 0.25% | 32,425 |
| Nov 24, 2025 | 423.00 | 423.00 | 401.00 | 403.00 | 403.00 | -1.95% | 90,258 |
| Nov 21, 2025 | 423.00 | 423.00 | 388.00 | 411.00 | 411.00 | -1.67% | 117,653 |
| Nov 20, 2025 | 415.00 | 423.00 | 415.00 | 418.00 | 418.00 | - | 55,049 |
| Nov 19, 2025 | 420.00 | 425.00 | 414.00 | 418.00 | 418.00 | -0.71% | 46,085 |
| Nov 18, 2025 | 430.00 | 433.00 | 421.00 | 421.00 | 421.00 | -3.22% | 30,968 |
| Nov 17, 2025 | 433.00 | 437.00 | 432.00 | 435.00 | 435.00 | -0.46% | 28,875 |
| Nov 14, 2025 | 426.00 | 437.00 | 426.00 | 437.00 | 437.00 | 2.58% | 49,010 |
| Nov 13, 2025 | 429.00 | 437.00 | 425.00 | 426.00 | 426.00 | -1.62% | 52,777 |
| Nov 12, 2025 | 437.00 | 437.00 | 428.00 | 433.00 | 433.00 | 0.23% | 49,819 |
| Nov 11, 2025 | 430.00 | 461.00 | 430.00 | 432.00 | 432.00 | 0.47% | 60,922 |
| Nov 10, 2025 | 430.00 | 431.00 | 424.00 | 430.00 | 430.00 | -0.23% | 107,903 |
| Nov 7, 2025 | 419.00 | 433.00 | 418.00 | 431.00 | 431.00 | 2.38% | 40,671 |
| Nov 6, 2025 | 417.00 | 421.00 | 417.00 | 421.00 | 421.00 | 0.96% | 49,833 |
| Nov 5, 2025 | 429.00 | 429.00 | 406.00 | 417.00 | 417.00 | -2.57% | 325,732 |
| Nov 4, 2025 | 432.00 | 461.00 | 426.00 | 428.00 | 428.00 | -0.93% | 139,763 |
| Nov 3, 2025 | 445.00 | 512.00 | 430.00 | 432.00 | 432.00 | -2.70% | 481,620 |
| Oct 31, 2025 | 451.00 | 452.00 | 442.00 | 444.00 | 444.00 | -1.55% | 109,511 |
| Oct 30, 2025 | 466.00 | 466.00 | 448.00 | 451.00 | 451.00 | -3.43% | 62,377 |
| Oct 29, 2025 | 457.00 | 467.00 | 450.00 | 467.00 | 467.00 | 2.19% | 23,144 |
| Oct 28, 2025 | 457.00 | 470.00 | 448.00 | 457.00 | 457.00 | 0.22% | 85,183 |
| Oct 27, 2025 | 460.00 | 468.00 | 454.00 | 456.00 | 456.00 | 0.44% | 42,896 |
| Oct 24, 2025 | 462.00 | 462.00 | 450.00 | 454.00 | 454.00 | -0.22% | 34,434 |
| Oct 23, 2025 | 452.00 | 460.00 | 447.00 | 455.00 | 455.00 | 1.34% | 11,484 |
| Oct 22, 2025 | 451.00 | 451.00 | 447.00 | 449.00 | 449.00 | -0.22% | 13,470 |
| Oct 21, 2025 | 458.00 | 458.00 | 447.00 | 450.00 | 450.00 | -1.75% | 40,419 |
| Oct 20, 2025 | 450.00 | 458.00 | 449.00 | 458.00 | 458.00 | 1.78% | 41,554 |
| Oct 17, 2025 | 453.00 | 477.00 | 450.00 | 450.00 | 450.00 | -1.75% | 68,559 |
| Oct 16, 2025 | 455.00 | 481.00 | 455.00 | 458.00 | 458.00 | 0.44% | 22,335 |
| Oct 15, 2025 | 453.00 | 479.00 | 452.00 | 456.00 | 456.00 | 0.66% | 28,318 |
| Oct 14, 2025 | 449.00 | 457.00 | 446.00 | 453.00 | 453.00 | 0.67% | 49,852 |
| Oct 13, 2025 | 456.00 | 456.00 | 447.00 | 450.00 | 450.00 | -1.32% | 50,843 |
| Oct 10, 2025 | 480.00 | 480.00 | 446.00 | 456.00 | 456.00 | -5.00% | 303,373 |
| Oct 2, 2025 | 482.00 | 484.00 | 479.00 | 480.00 | 480.00 | -0.41% | 42,261 |
| Oct 1, 2025 | 482.00 | 482.00 | 479.00 | 482.00 | 482.00 | - | 6,548 |
| Sep 30, 2025 | 484.00 | 488.00 | 481.00 | 482.00 | 482.00 | -0.41% | 7,102 |
| Sep 29, 2025 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 17,823 |
| Sep 26, 2025 | 483.00 | 489.00 | 481.00 | 482.00 | 482.00 | -0.21% | 55,268 |
| Sep 25, 2025 | 478.00 | 494.00 | 478.00 | 483.00 | 483.00 | 0.42% | 35,326 |
| Sep 24, 2025 | 487.00 | 488.00 | 481.00 | 481.00 | 481.00 | -1.84% | 56,715 |
| Sep 23, 2025 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | -0.41% | 31,445 |
| Sep 22, 2025 | 499.00 | 499.00 | 492.00 | 492.00 | 492.00 | -1.40% | 20,645 |