Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,910.00 | 5,980.00 | 5,800.00 | 5,930.00 | 5,270.76 | 21,139 |
| 2024-01-25 | 6,090.00 | 6,090.00 | 5,890.00 | 5,930.00 | 5,270.76 | 28,301 |
| 2024-01-24 | 6,050.00 | 6,110.00 | 5,990.00 | 6,010.00 | 5,341.87 | 14,229 |
| 2024-01-23 | 6,050.00 | 6,110.00 | 6,010.00 | 6,050.00 | 5,377.42 | 25,890 |
| 2024-01-22 | 6,100.00 | 6,120.00 | 5,940.00 | 6,060.00 | 5,386.31 | 30,532 |
| 2024-01-19 | 6,050.00 | 6,070.00 | 5,960.00 | 6,070.00 | 5,395.20 | 38,974 |
| 2024-01-18 | 6,090.00 | 6,180.00 | 5,890.00 | 6,030.00 | 5,359.64 | 69,321 |
| 2024-01-17 | 6,310.00 | 6,520.00 | 6,060.00 | 6,120.00 | 5,439.64 | 241,289 |
| 2024-01-16 | 6,350.00 | 6,400.00 | 6,170.00 | 6,310.00 | 5,608.52 | 116,652 |
| 2024-01-15 | 5,900.00 | 6,840.00 | 5,900.00 | 6,290.00 | 5,590.74 | 563,020 |
| 2024-01-12 | 5,740.00 | 5,900.00 | 5,680.00 | 5,830.00 | 5,181.88 | 85,050 |
| 2024-01-11 | 5,740.00 | 5,740.00 | 5,670.00 | 5,720.00 | 5,084.11 | 4,039 |
| 2024-01-10 | 5,670.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,084.11 | 9,904 |
| 2024-01-09 | 5,800.00 | 5,800.00 | 5,670.00 | 5,700.00 | 5,066.33 | 13,205 |
| 2024-01-08 | 5,710.00 | 5,830.00 | 5,700.00 | 5,720.00 | 5,084.11 | 13,002 |
| 2024-01-05 | 5,740.00 | 5,820.00 | 5,730.00 | 5,760.00 | 5,119.66 | 4,274 |
| 2024-01-04 | 5,770.00 | 5,800.00 | 5,660.00 | 5,760.00 | 5,119.66 | 11,126 |
| 2024-01-03 | 5,820.00 | 5,820.00 | 5,720.00 | 5,770.00 | 5,128.55 | 10,309 |
| 2024-01-02 | 5,770.00 | 5,900.00 | 5,730.00 | 5,820.00 | 5,172.99 | 5,373 |
| 2023-12-28 | 5,780.00 | 5,790.00 | 5,720.00 | 5,790.00 | 5,146.33 | 15,820 |
| 2023-12-27 | 5,710.00 | 5,850.00 | 5,710.00 | 5,780.00 | 5,137.44 | 16,956 |
| 2023-12-26 | 6,000.00 | 6,000.00 | 5,880.00 | 5,920.00 | 4,950.78 | 83,094 |
| 2023-12-22 | 6,010.00 | 6,010.00 | 5,930.00 | 6,000.00 | 5,017.69 | 7,591 |
| 2023-12-21 | 5,960.00 | 5,980.00 | 5,930.00 | 5,930.00 | 4,959.15 | 4,218 |
| 2023-12-20 | 5,830.00 | 5,970.00 | 5,830.00 | 5,960.00 | 4,984.23 | 25,752 |
| 2023-12-19 | 5,860.00 | 5,960.00 | 5,820.00 | 5,900.00 | 4,934.06 | 10,384 |
| 2023-12-18 | 5,900.00 | 5,960.00 | 5,800.00 | 5,850.00 | 4,892.24 | 20,447 |
| 2023-12-15 | 5,950.00 | 6,020.00 | 5,650.00 | 5,900.00 | 4,934.06 | 20,725 |
| 2023-12-14 | 6,000.00 | 6,090.00 | 5,920.00 | 5,970.00 | 4,992.60 | 12,514 |
| 2023-12-13 | 5,980.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,009.32 | 5,825 |
| 2023-12-12 | 5,980.00 | 6,000.00 | 5,950.00 | 5,980.00 | 5,000.96 | 4,414 |
| 2023-12-11 | 5,950.00 | 6,050.00 | 5,950.00 | 5,950.00 | 4,975.87 | 20,091 |
| 2023-12-08 | 5,930.00 | 5,960.00 | 5,890.00 | 5,950.00 | 4,975.87 | 8,531 |
| 2023-12-07 | 5,890.00 | 5,920.00 | 5,850.00 | 5,890.00 | 4,925.69 | 7,174 |
| 2023-12-06 | 5,870.00 | 5,900.00 | 5,850.00 | 5,890.00 | 4,925.69 | 7,148 |
| 2023-12-05 | 5,880.00 | 5,920.00 | 5,810.00 | 5,890.00 | 4,925.69 | 19,443 |
| 2023-12-04 | 5,850.00 | 5,890.00 | 5,790.00 | 5,870.00 | 4,908.97 | 13,065 |
| 2023-12-01 | 5,780.00 | 5,880.00 | 5,780.00 | 5,840.00 | 4,883.88 | 10,525 |
| 2023-11-30 | 5,790.00 | 5,850.00 | 5,750.00 | 5,780.00 | 4,833.70 | 7,280 |
| 2023-11-29 | 5,740.00 | 5,850.00 | 5,730.00 | 5,810.00 | 4,858.79 | 5,585 |
| 2023-11-28 | 5,820.00 | 5,830.00 | 5,720.00 | 5,770.00 | 4,825.34 | 11,724 |
| 2023-11-27 | 6,010.00 | 6,020.00 | 5,690.00 | 5,700.00 | 4,766.80 | 67,036 |
| 2023-11-24 | 6,020.00 | 6,030.00 | 5,970.00 | 6,010.00 | 5,026.05 | 1,773 |
| 2023-11-23 | 6,010.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,017.69 | 5,026 |
| 2023-11-22 | 5,980.00 | 6,030.00 | 5,970.00 | 6,000.00 | 5,017.69 | 4,197 |
| 2023-11-21 | 5,950.00 | 6,010.00 | 5,930.00 | 6,000.00 | 5,017.69 | 14,590 |
| 2023-11-20 | 5,910.00 | 5,950.00 | 5,860.00 | 5,950.00 | 4,975.87 | 5,569 |
| 2023-11-17 | 5,940.00 | 5,950.00 | 5,860.00 | 5,910.00 | 4,942.42 | 8,023 |
| 2023-11-16 | 5,950.00 | 5,970.00 | 5,850.00 | 5,930.00 | 4,959.15 | 14,409 |
| 2023-11-15 | 5,990.00 | 5,990.00 | 5,910.00 | 5,950.00 | 4,975.87 | 18,405 |
| 2023-11-14 | 5,950.00 | 6,010.00 | 5,940.00 | 5,990.00 | 5,009.32 | 4,606 |
| 2023-11-13 | 6,030.00 | 6,040.00 | 5,920.00 | 6,010.00 | 5,026.05 | 9,364 |
| 2023-11-10 | 6,010.00 | 6,040.00 | 5,940.00 | 6,030.00 | 5,042.77 | 5,955 |
| 2023-11-09 | 6,030.00 | 6,040.00 | 5,980.00 | 6,010.00 | 5,026.05 | 2,062 |
| 2023-11-08 | 6,010.00 | 6,010.00 | 5,600.00 | 6,000.00 | 5,017.69 | 14,319 |
| 2023-11-07 | 5,930.00 | 5,990.00 | 5,910.00 | 5,970.00 | 4,992.60 | 6,715 |
| 2023-11-06 | 5,980.00 | 5,990.00 | 5,900.00 | 5,940.00 | 4,967.51 | 9,359 |
| 2023-11-03 | 5,950.00 | 6,020.00 | 5,880.00 | 5,950.00 | 4,975.87 | 11,128 |
| 2023-11-02 | 5,990.00 | 6,000.00 | 5,900.00 | 5,950.00 | 4,975.87 | 11,604 |
| 2023-11-01 | 5,990.00 | 6,040.00 | 5,950.00 | 5,990.00 | 5,009.32 | 3,447 |
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.