Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,010.00 | 6,050.00 | 5,960.00 | 5,990.00 | 5,009.32 | 5,806 |
| 2023-10-30 | 6,020.00 | 6,090.00 | 5,980.00 | 6,040.00 | 5,051.14 | 8,517 |
| 2023-10-27 | 6,040.00 | 6,090.00 | 5,980.00 | 6,020.00 | 5,034.41 | 11,257 |
| 2023-10-26 | 6,030.00 | 6,080.00 | 5,950.00 | 6,080.00 | 5,084.59 | 8,025 |
| 2023-10-25 | 5,980.00 | 6,090.00 | 5,930.00 | 6,080.00 | 5,084.59 | 12,830 |
| 2023-10-24 | 6,000.00 | 6,060.00 | 5,930.00 | 5,980.00 | 5,000.96 | 11,456 |
| 2023-10-23 | 6,110.00 | 6,110.00 | 5,960.00 | 6,020.00 | 5,034.41 | 9,992 |
| 2023-10-20 | 6,170.00 | 6,170.00 | 6,020.00 | 6,110.00 | 5,109.68 | 11,332 |
| 2023-10-19 | 6,050.00 | 6,200.00 | 6,050.00 | 6,170.00 | 5,159.85 | 20,370 |
| 2023-10-18 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,184.94 | 30,146 |
| 2023-10-17 | 5,950.00 | 6,030.00 | 5,950.00 | 6,010.00 | 5,026.05 | 4,318 |
| 2023-10-16 | 6,000.00 | 6,000.00 | 5,940.00 | 5,990.00 | 5,009.32 | 3,630 |
| 2023-10-13 | 6,040.00 | 6,040.00 | 5,930.00 | 6,000.00 | 5,017.69 | 7,360 |
| 2023-10-12 | 6,010.00 | 6,010.00 | 5,950.00 | 5,990.00 | 5,009.32 | 5,073 |
| 2023-10-11 | 5,910.00 | 6,020.00 | 5,910.00 | 5,960.00 | 4,984.23 | 4,548 |
| 2023-10-10 | 5,960.00 | 6,000.00 | 5,880.00 | 5,910.00 | 4,942.42 | 9,624 |
| 2023-10-06 | 5,900.00 | 5,960.00 | 5,880.00 | 5,950.00 | 4,975.87 | 6,946 |
| 2023-10-05 | 5,840.00 | 6,060.00 | 5,760.00 | 5,900.00 | 4,934.06 | 20,714 |
| 2023-10-04 | 5,890.00 | 5,890.00 | 5,780.00 | 5,800.00 | 4,850.43 | 16,391 |
| 2023-09-27 | 5,870.00 | 5,900.00 | 5,840.00 | 5,890.00 | 4,925.69 | 4,210 |
| 2023-09-26 | 5,830.00 | 5,920.00 | 5,820.00 | 5,860.00 | 4,900.61 | 5,607 |
| 2023-09-25 | 5,920.00 | 5,920.00 | 5,830.00 | 5,870.00 | 4,908.97 | 10,215 |
| 2023-09-22 | 5,850.00 | 5,970.00 | 5,830.00 | 5,920.00 | 4,950.78 | 9,878 |
| 2023-09-21 | 5,970.00 | 6,010.00 | 5,910.00 | 5,910.00 | 4,942.42 | 5,854 |
| 2023-09-20 | 6,030.00 | 6,030.00 | 6,000.00 | 6,020.00 | 5,034.41 | 6,243 |
| 2023-09-19 | 5,980.00 | 6,020.00 | 5,960.00 | 6,010.00 | 5,026.05 | 4,543 |
| 2023-09-18 | 5,980.00 | 6,030.00 | 5,950.00 | 6,010.00 | 5,026.05 | 19,277 |
| 2023-09-15 | 5,960.00 | 6,000.00 | 5,880.00 | 5,980.00 | 5,000.96 | 42,287 |
| 2023-09-14 | 5,930.00 | 5,960.00 | 5,860.00 | 5,940.00 | 4,967.51 | 9,879 |
| 2023-09-13 | 5,910.00 | 5,920.00 | 5,850.00 | 5,920.00 | 4,950.78 | 10,056 |
| 2023-09-12 | 5,760.00 | 5,880.00 | 5,760.00 | 5,880.00 | 4,917.33 | 20,356 |
| 2023-09-11 | 5,900.00 | 5,900.00 | 5,750.00 | 5,800.00 | 4,850.43 | 4,959 |
| 2023-09-08 | 5,670.00 | 5,800.00 | 5,670.00 | 5,800.00 | 4,850.43 | 2,557 |
| 2023-09-07 | 5,780.00 | 5,780.00 | 5,660.00 | 5,740.00 | 4,800.25 | 7,886 |
| 2023-09-06 | 5,790.00 | 5,850.00 | 5,690.00 | 5,780.00 | 4,833.70 | 8,301 |
| 2023-09-05 | 5,920.00 | 5,920.00 | 5,750.00 | 5,800.00 | 4,850.43 | 8,365 |
| 2023-09-04 | 5,900.00 | 5,920.00 | 5,840.00 | 5,920.00 | 4,950.78 | 5,783 |
| 2023-09-01 | 5,840.00 | 5,920.00 | 5,840.00 | 5,890.00 | 4,925.69 | 7,272 |
| 2023-08-31 | 5,950.00 | 5,950.00 | 5,880.00 | 5,920.00 | 4,950.78 | 3,654 |
| 2023-08-30 | 5,940.00 | 5,940.00 | 5,860.00 | 5,910.00 | 4,942.42 | 3,119 |
| 2023-08-29 | 5,860.00 | 5,900.00 | 5,790.00 | 5,880.00 | 4,917.33 | 9,673 |
| 2023-08-28 | 5,800.00 | 5,870.00 | 5,780.00 | 5,840.00 | 4,883.88 | 16,870 |
| 2023-08-25 | 5,690.00 | 5,800.00 | 5,690.00 | 5,770.00 | 4,825.34 | 3,298 |
| 2023-08-24 | 5,820.00 | 5,820.00 | 5,700.00 | 5,750.00 | 4,808.61 | 19,092 |
| 2023-08-23 | 5,880.00 | 5,960.00 | 5,720.00 | 5,820.00 | 4,867.15 | 41,865 |
| 2023-08-22 | 5,800.00 | 5,860.00 | 5,700.00 | 5,820.00 | 4,867.15 | 24,629 |
| 2023-08-21 | 5,650.00 | 5,790.00 | 5,650.00 | 5,770.00 | 4,825.34 | 13,950 |
| 2023-08-18 | 5,670.00 | 5,710.00 | 5,630.00 | 5,650.00 | 4,724.99 | 6,510 |
| 2023-08-17 | 5,590.00 | 5,740.00 | 5,580.00 | 5,610.00 | 4,691.54 | 19,389 |
| 2023-08-16 | 5,700.00 | 5,740.00 | 5,600.00 | 5,620.00 | 4,699.90 | 11,881 |
| 2023-08-14 | 5,750.00 | 5,800.00 | 5,610.00 | 5,750.00 | 4,808.61 | 13,115 |
| 2023-08-11 | 5,770.00 | 5,810.00 | 5,730.00 | 5,800.00 | 4,850.43 | 10,939 |
| 2023-08-10 | 5,630.00 | 5,800.00 | 5,600.00 | 5,800.00 | 4,850.43 | 20,457 |
| 2023-08-09 | 5,620.00 | 5,630.00 | 5,570.00 | 5,630.00 | 4,708.26 | 7,194 |
| 2023-08-08 | 5,610.00 | 5,660.00 | 5,580.00 | 5,600.00 | 4,683.17 | 10,370 |
| 2023-08-07 | 5,620.00 | 5,650.00 | 5,570.00 | 5,610.00 | 4,691.54 | 11,806 |
| 2023-08-04 | 5,570.00 | 5,680.00 | 5,570.00 | 5,620.00 | 4,699.90 | 7,447 |
| 2023-08-03 | 5,570.00 | 5,630.00 | 5,550.00 | 5,630.00 | 4,708.26 | 5,207 |
| 2023-08-02 | 5,620.00 | 5,650.00 | 5,550.00 | 5,620.00 | 4,699.90 | 13,939 |
| 2023-08-01 | 5,620.00 | 5,650.00 | 5,590.00 | 5,630.00 | 4,708.26 | 7,012 |
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.