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 |
| Sep 19, 2025 | 502.00 | 502.00 | 495.00 | 499.00 | 499.00 | -0.60% | 16,802 |
| Sep 18, 2025 | 496.00 | 502.00 | 495.00 | 502.00 | 502.00 | 0.80% | 25,693 |
| Sep 17, 2025 | 498.00 | 499.00 | 495.00 | 498.00 | 498.00 | -0.20% | 23,968 |
| Sep 16, 2025 | 500.00 | 502.00 | 496.00 | 499.00 | 499.00 | -0.60% | 36,603 |
| Sep 15, 2025 | 502.00 | 502.00 | 497.00 | 502.00 | 502.00 | - | 53,962 |
| Sep 12, 2025 | 502.00 | 502.00 | 496.00 | 502.00 | 502.00 | - | 24,049 |
| Sep 11, 2025 | 501.00 | 503.00 | 496.00 | 502.00 | 502.00 | 0.20% | 69,418 |
| Sep 10, 2025 | 510.00 | 510.00 | 497.00 | 501.00 | 501.00 | -0.40% | 12,514 |
| Sep 9, 2025 | 497.00 | 510.00 | 494.00 | 503.00 | 503.00 | 1.21% | 60,625 |
| Sep 8, 2025 | 502.00 | 502.00 | 490.00 | 497.00 | 497.00 | -0.20% | 12,704 |
| Sep 5, 2025 | 501.00 | 501.00 | 490.00 | 498.00 | 498.00 | 0.20% | 69,955 |
| Sep 4, 2025 | 509.00 | 509.00 | 490.00 | 497.00 | 497.00 | - | 36,828 |
| Sep 3, 2025 | 507.00 | 507.00 | 491.00 | 497.00 | 497.00 | -0.60% | 13,284 |
| Sep 2, 2025 | 507.00 | 507.00 | 493.00 | 500.00 | 500.00 | -0.40% | 22,366 |
| Sep 1, 2025 | 507.00 | 507.00 | 491.00 | 502.00 | 502.00 | - | 35,988 |
| Aug 29, 2025 | 509.00 | 509.00 | 490.00 | 502.00 | 502.00 | -0.40% | 94,481 |
| Aug 28, 2025 | 502.00 | 506.00 | 499.00 | 504.00 | 504.00 | 0.40% | 18,676 |
| Aug 27, 2025 | 501.00 | 509.00 | 498.00 | 502.00 | 502.00 | -0.20% | 39,064 |
| Aug 26, 2025 | 508.00 | 509.00 | 502.00 | 503.00 | 503.00 | -0.98% | 6,739 |
| Aug 25, 2025 | 506.00 | 510.00 | 502.00 | 508.00 | 508.00 | 0.40% | 28,972 |
| Aug 22, 2025 | 509.00 | 509.00 | 504.00 | 506.00 | 506.00 | -0.59% | 8,850 |
| Aug 21, 2025 | 505.00 | 510.00 | 500.00 | 509.00 | 509.00 | 1.80% | 12,667 |
| Aug 20, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 500.00 | -1.19% | 18,100 |
| Aug 19, 2025 | 513.00 | 515.00 | 502.00 | 506.00 | 506.00 | -0.39% | 19,693 |
| Aug 18, 2025 | 506.00 | 515.00 | 505.00 | 508.00 | 508.00 | 0.20% | 27,179 |
| Aug 14, 2025 | 509.00 | 509.00 | 503.00 | 507.00 | 507.00 | -0.78% | 39,549 |
| Aug 13, 2025 | 515.00 | 515.00 | 504.00 | 511.00 | 511.00 | 0.20% | 27,612 |
| Aug 12, 2025 | 519.00 | 520.00 | 508.00 | 510.00 | 510.00 | -0.97% | 16,212 |
| Aug 11, 2025 | 511.00 | 516.00 | 504.00 | 515.00 | 515.00 | -0.19% | 67,386 |
| Aug 8, 2025 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | -0.39% | 5,223 |
| Aug 7, 2025 | 520.00 | 523.00 | 510.00 | 518.00 | 518.00 | 0.39% | 35,887 |
| Aug 6, 2025 | 519.00 | 520.00 | 514.00 | 516.00 | 516.00 | 0.39% | 21,475 |
| Aug 5, 2025 | 520.00 | 520.00 | 513.00 | 514.00 | 514.00 | -0.58% | 14,646 |
| Aug 4, 2025 | 518.00 | 521.00 | 502.00 | 517.00 | 517.00 | -0.19% | 20,395 |
| Aug 1, 2025 | 525.00 | 525.00 | 511.00 | 518.00 | 518.00 | -1.33% | 21,604 |
| Jul 31, 2025 | 520.00 | 525.00 | 514.00 | 525.00 | 525.00 | 0.96% | 20,212 |
| Jul 30, 2025 | 519.00 | 520.00 | 508.00 | 520.00 | 520.00 | 0.19% | 33,421 |
| Jul 29, 2025 | 515.00 | 520.00 | 510.00 | 519.00 | 519.00 | 0.78% | 8,996 |
| Jul 28, 2025 | 517.00 | 520.00 | 512.00 | 515.00 | 515.00 | -0.39% | 39,414 |
| Jul 25, 2025 | 528.00 | 528.00 | 514.00 | 517.00 | 517.00 | -0.39% | 40,089 |
| Jul 24, 2025 | 518.00 | 521.00 | 514.00 | 519.00 | 519.00 | 0.19% | 27,527 |
| Jul 23, 2025 | 521.00 | 521.00 | 512.00 | 518.00 | 518.00 | - | 44,578 |
| Jul 22, 2025 | 530.00 | 530.00 | 516.00 | 518.00 | 518.00 | -1.89% | 24,271 |
| Jul 21, 2025 | 535.00 | 535.00 | 520.00 | 528.00 | 528.00 | -0.38% | 17,494 |
| Jul 18, 2025 | 525.00 | 530.00 | 515.00 | 530.00 | 530.00 | 2.32% | 46,126 |
| Jul 17, 2025 | 517.00 | 518.00 | 513.00 | 518.00 | 518.00 | 0.39% | 39,847 |
| Jul 16, 2025 | 520.00 | 526.00 | 511.00 | 516.00 | 516.00 | -0.77% | 57,111 |
| Jul 15, 2025 | 517.00 | 530.00 | 517.00 | 520.00 | 520.00 | 0.58% | 24,434 |
| Jul 14, 2025 | 531.00 | 540.00 | 513.00 | 517.00 | 517.00 | -2.64% | 92,157 |
| Jul 11, 2025 | 538.00 | 539.00 | 530.00 | 531.00 | 531.00 | -1.30% | 32,436 |