Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,490.00 | 5,500.00 | 5,430.00 | 5,450.00 | 4,844.12 | 12,987 |
| 2024-04-24 | 5,490.00 | 5,490.00 | 5,450.00 | 5,470.00 | 4,861.90 | 7,434 |
| 2024-04-23 | 5,480.00 | 5,480.00 | 5,430.00 | 5,460.00 | 4,853.01 | 6,159 |
| 2024-04-22 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 4,844.12 | 6,486 |
| 2024-04-19 | 5,370.00 | 5,400.00 | 5,340.00 | 5,400.00 | 4,799.68 | 3,494 |
| 2024-04-18 | 5,440.00 | 5,440.00 | 5,300.00 | 5,370.00 | 4,773.02 | 8,350 |
| 2024-04-17 | 5,370.00 | 5,370.00 | 5,290.00 | 5,320.00 | 4,728.58 | 35,614 |
| 2024-04-16 | 5,490.00 | 5,490.00 | 5,300.00 | 5,320.00 | 4,728.58 | 48,416 |
| 2024-04-15 | 5,470.00 | 5,470.00 | 5,430.00 | 5,450.00 | 4,844.12 | 8,243 |
| 2024-04-12 | 5,530.00 | 5,540.00 | 5,410.00 | 5,470.00 | 4,861.90 | 39,909 |
| 2024-04-11 | 5,550.00 | 5,550.00 | 5,490.00 | 5,540.00 | 4,924.12 | 14,203 |
| 2024-04-09 | 5,640.00 | 5,670.00 | 5,510.00 | 5,550.00 | 4,933.01 | 47,950 |
| 2024-04-08 | 5,600.00 | 5,660.00 | 5,600.00 | 5,650.00 | 5,021.89 | 15,192 |
| 2024-04-05 | 5,670.00 | 5,670.00 | 5,600.00 | 5,630.00 | 5,004.11 | 41,703 |
| 2024-04-04 | 5,670.00 | 5,730.00 | 5,650.00 | 5,660.00 | 5,030.78 | 13,376 |
| 2024-04-03 | 5,680.00 | 5,710.00 | 5,650.00 | 5,680.00 | 5,048.55 | 36,256 |
| 2024-04-02 | 5,680.00 | 5,700.00 | 5,640.00 | 5,680.00 | 5,048.55 | 22,677 |
| 2024-04-01 | 5,650.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,048.55 | 12,781 |
| 2024-03-29 | 5,690.00 | 5,820.00 | 5,630.00 | 5,660.00 | 5,030.78 | 27,672 |
| 2024-03-28 | 5,670.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,039.67 | 7,204 |
| 2024-03-27 | 5,660.00 | 5,680.00 | 5,630.00 | 5,670.00 | 5,039.67 | 9,763 |
| 2024-03-26 | 5,680.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,039.67 | 14,491 |
| 2024-03-25 | 5,730.00 | 5,730.00 | 5,590.00 | 5,680.00 | 5,048.55 | 15,150 |
| 2024-03-22 | 5,660.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,039.67 | 17,535 |
| 2024-03-21 | 5,660.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,030.78 | 36,775 |
| 2024-03-20 | 5,610.00 | 5,630.00 | 5,570.00 | 5,630.00 | 5,004.11 | 8,990 |
| 2024-03-19 | 5,590.00 | 5,620.00 | 5,520.00 | 5,600.00 | 4,977.45 | 20,586 |
| 2024-03-18 | 5,610.00 | 5,610.00 | 5,550.00 | 5,590.00 | 4,968.56 | 5,265 |
| 2024-03-15 | 5,590.00 | 5,720.00 | 5,500.00 | 5,500.00 | 4,888.56 | 180,942 |
| 2024-03-14 | 5,670.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,013.00 | 21,579 |
| 2024-03-13 | 5,640.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,013.00 | 11,601 |
| 2024-03-12 | 5,690.00 | 5,700.00 | 5,580.00 | 5,600.00 | 4,977.45 | 20,696 |
| 2024-03-11 | 5,550.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,057.44 | 30,611 |
| 2024-03-08 | 5,520.00 | 5,740.00 | 5,470.00 | 5,550.00 | 4,933.01 | 28,087 |
| 2024-03-07 | 5,540.00 | 5,610.00 | 5,490.00 | 5,550.00 | 4,933.01 | 16,222 |
| 2024-03-06 | 5,550.00 | 5,590.00 | 5,490.00 | 5,540.00 | 4,924.12 | 18,145 |
| 2024-03-05 | 5,730.00 | 5,790.00 | 5,490.00 | 5,530.00 | 4,915.23 | 105,877 |
| 2024-03-04 | 5,720.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,066.33 | 29,306 |
| 2024-02-29 | 5,720.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,084.11 | 18,598 |
| 2024-02-28 | 5,780.00 | 5,800.00 | 5,630.00 | 5,720.00 | 5,084.11 | 82,155 |
| 2024-02-27 | 5,850.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,137.44 | 24,504 |
| 2024-02-26 | 5,950.00 | 5,950.00 | 5,760.00 | 5,840.00 | 5,190.77 | 27,925 |
| 2024-02-23 | 5,900.00 | 5,920.00 | 5,860.00 | 5,920.00 | 5,261.87 | 12,930 |
| 2024-02-22 | 6,040.00 | 6,100.00 | 5,860.00 | 5,860.00 | 5,208.54 | 38,778 |
| 2024-02-21 | 6,070.00 | 6,070.00 | 5,920.00 | 5,990.00 | 5,324.09 | 27,875 |
| 2024-02-20 | 6,090.00 | 6,130.00 | 6,020.00 | 6,070.00 | 5,395.20 | 34,657 |
| 2024-02-19 | 5,890.00 | 6,080.00 | 5,870.00 | 6,080.00 | 5,404.09 | 30,937 |
| 2024-02-16 | 5,910.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,235.21 | 28,818 |
| 2024-02-15 | 5,920.00 | 5,930.00 | 5,830.00 | 5,870.00 | 5,217.43 | 28,811 |
| 2024-02-14 | 5,970.00 | 5,990.00 | 5,860.00 | 5,910.00 | 5,252.98 | 39,115 |
| 2024-02-13 | 6,110.00 | 6,110.00 | 5,980.00 | 6,000.00 | 5,332.98 | 42,858 |
| 2024-02-08 | 6,130.00 | 6,130.00 | 5,970.00 | 6,030.00 | 5,359.64 | 42,050 |
| 2024-02-07 | 6,190.00 | 6,210.00 | 6,020.00 | 6,130.00 | 5,448.53 | 33,745 |
| 2024-02-06 | 6,270.00 | 6,290.00 | 6,120.00 | 6,260.00 | 5,564.08 | 32,088 |
| 2024-02-05 | 6,280.00 | 6,370.00 | 6,170.00 | 6,310.00 | 5,608.52 | 77,071 |
| 2024-02-02 | 6,350.00 | 6,350.00 | 6,100.00 | 6,260.00 | 5,564.08 | 48,674 |
| 2024-02-01 | 6,050.00 | 6,360.00 | 6,000.00 | 6,240.00 | 5,546.30 | 83,448 |
| 2024-01-31 | 5,990.00 | 6,180.00 | 5,920.00 | 6,070.00 | 5,395.20 | 32,800 |
| 2024-01-30 | 5,860.00 | 5,940.00 | 5,850.00 | 5,940.00 | 5,279.65 | 22,154 |
| 2024-01-29 | 5,930.00 | 5,940.00 | 5,720.00 | 5,860.00 | 5,208.54 | 21,180 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 350.0000 KRW |
| 2025-04-02 | 350.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.