Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 5,620.00 | 5,640.00 | 5,550.00 | 5,620.00 | 4,699.90 | 11,727 |
| 2023-07-28 | 5,600.00 | 5,620.00 | 5,560.00 | 5,620.00 | 4,699.90 | 4,652 |
| 2023-07-27 | 5,560.00 | 5,640.00 | 5,500.00 | 5,600.00 | 4,683.17 | 7,452 |
| 2023-07-26 | 5,560.00 | 5,660.00 | 5,510.00 | 5,560.00 | 4,649.72 | 26,320 |
| 2023-07-25 | 5,720.00 | 5,720.00 | 5,580.00 | 5,660.00 | 4,733.35 | 19,578 |
| 2023-07-24 | 5,850.00 | 5,880.00 | 5,660.00 | 5,720.00 | 4,783.53 | 29,666 |
| 2023-07-21 | 5,780.00 | 5,910.00 | 5,780.00 | 5,910.00 | 4,942.42 | 7,801 |
| 2023-07-20 | 5,850.00 | 5,900.00 | 5,800.00 | 5,900.00 | 4,934.06 | 20,749 |
| 2023-07-19 | 5,890.00 | 5,950.00 | 5,850.00 | 5,890.00 | 4,925.69 | 7,277 |
| 2023-07-18 | 5,920.00 | 5,940.00 | 5,810.00 | 5,890.00 | 4,925.69 | 41,637 |
| 2023-07-17 | 5,980.00 | 5,980.00 | 5,900.00 | 5,930.00 | 4,959.15 | 9,491 |
| 2023-07-14 | 5,900.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,000.96 | 13,083 |
| 2023-07-13 | 6,000.00 | 6,010.00 | 5,900.00 | 5,900.00 | 4,934.06 | 28,308 |
| 2023-07-12 | 6,000.00 | 6,050.00 | 5,890.00 | 6,000.00 | 5,017.69 | 22,564 |
| 2023-07-11 | 5,970.00 | 6,060.00 | 5,970.00 | 6,000.00 | 5,017.69 | 4,911 |
| 2023-07-10 | 6,060.00 | 6,100.00 | 6,000.00 | 6,000.00 | 5,017.69 | 10,890 |
| 2023-07-07 | 5,990.00 | 6,060.00 | 5,970.00 | 6,060.00 | 5,067.86 | 10,108 |
| 2023-07-06 | 6,040.00 | 6,110.00 | 5,970.00 | 6,060.00 | 5,067.86 | 10,108 |
| 2023-07-05 | 6,110.00 | 6,140.00 | 6,050.00 | 6,050.00 | 5,059.50 | 15,243 |
| 2023-07-04 | 6,120.00 | 6,180.00 | 6,050.00 | 6,110.00 | 5,109.68 | 9,981 |
| 2023-07-03 | 6,140.00 | 6,190.00 | 6,090.00 | 6,110.00 | 5,109.68 | 11,601 |
| 2023-06-30 | 6,030.00 | 6,160.00 | 6,030.00 | 6,140.00 | 5,134.76 | 5,253 |
| 2023-06-29 | 6,160.00 | 6,190.00 | 6,020.00 | 6,060.00 | 5,067.86 | 15,318 |
| 2023-06-28 | 6,150.00 | 6,190.00 | 6,120.00 | 6,130.00 | 5,126.40 | 5,723 |
| 2023-06-27 | 6,090.00 | 6,200.00 | 6,090.00 | 6,150.00 | 5,143.13 | 8,874 |
| 2023-06-26 | 6,130.00 | 6,200.00 | 6,080.00 | 6,140.00 | 5,134.76 | 7,139 |
| 2023-06-23 | 6,170.00 | 6,170.00 | 6,100.00 | 6,130.00 | 5,126.40 | 11,249 |
| 2023-06-22 | 6,100.00 | 6,190.00 | 6,100.00 | 6,170.00 | 5,159.85 | 6,277 |
| 2023-06-21 | 6,120.00 | 6,230.00 | 6,110.00 | 6,140.00 | 5,134.76 | 8,353 |
| 2023-06-20 | 6,080.00 | 6,180.00 | 6,070.00 | 6,140.00 | 5,134.76 | 7,748 |
| 2023-06-19 | 6,200.00 | 6,200.00 | 6,060.00 | 6,140.00 | 5,134.76 | 17,893 |
| 2023-06-16 | 6,110.00 | 6,170.00 | 6,070.00 | 6,150.00 | 5,143.13 | 11,578 |
| 2023-06-15 | 6,070.00 | 6,090.00 | 5,970.00 | 6,060.00 | 5,067.86 | 20,251 |
| 2023-06-14 | 6,180.00 | 6,200.00 | 6,000.00 | 6,070.00 | 5,076.22 | 51,258 |
| 2023-06-13 | 6,430.00 | 6,490.00 | 6,170.00 | 6,170.00 | 5,159.85 | 81,565 |
| 2023-06-12 | 6,500.00 | 6,510.00 | 6,420.00 | 6,440.00 | 5,385.65 | 18,620 |
| 2023-06-09 | 6,670.00 | 6,680.00 | 6,460.00 | 6,460.00 | 5,402.37 | 131,551 |
| 2023-06-08 | 6,670.00 | 6,710.00 | 6,580.00 | 6,680.00 | 5,586.36 | 13,869 |
| 2023-06-07 | 6,800.00 | 6,800.00 | 6,650.00 | 6,670.00 | 5,577.99 | 24,182 |
| 2023-06-05 | 6,750.00 | 6,840.00 | 6,690.00 | 6,720.00 | 5,619.81 | 16,598 |
| 2023-06-02 | 6,770.00 | 6,790.00 | 6,710.00 | 6,750.00 | 5,644.90 | 15,837 |
| 2023-06-01 | 6,710.00 | 6,800.00 | 6,640.00 | 6,770.00 | 5,661.62 | 22,111 |
| 2023-05-31 | 6,630.00 | 6,850.00 | 6,590.00 | 6,710.00 | 5,611.44 | 39,719 |
| 2023-05-30 | 6,600.00 | 6,670.00 | 6,560.00 | 6,630.00 | 5,544.54 | 23,257 |
| 2023-05-26 | 6,580.00 | 6,620.00 | 6,550.00 | 6,600.00 | 5,519.45 | 14,315 |
| 2023-05-25 | 6,570.00 | 6,610.00 | 6,500.00 | 6,610.00 | 5,527.82 | 13,287 |
| 2023-05-24 | 6,610.00 | 6,640.00 | 6,500.00 | 6,570.00 | 5,494.37 | 22,713 |
| 2023-05-23 | 6,660.00 | 6,690.00 | 6,600.00 | 6,620.00 | 5,536.18 | 17,986 |
| 2023-05-22 | 6,670.00 | 6,740.00 | 6,630.00 | 6,690.00 | 5,594.72 | 28,696 |
| 2023-05-19 | 6,730.00 | 6,830.00 | 6,680.00 | 6,700.00 | 5,603.08 | 12,805 |
| 2023-05-18 | 6,660.00 | 6,800.00 | 6,660.00 | 6,750.00 | 5,644.90 | 25,847 |
| 2023-05-17 | 6,640.00 | 6,700.00 | 6,610.00 | 6,660.00 | 5,569.63 | 12,261 |
| 2023-05-16 | 6,650.00 | 6,680.00 | 6,590.00 | 6,640.00 | 5,552.90 | 13,192 |
| 2023-05-15 | 6,720.00 | 6,720.00 | 6,590.00 | 6,690.00 | 5,594.72 | 14,302 |
| 2023-05-12 | 6,700.00 | 6,720.00 | 6,620.00 | 6,650.00 | 5,561.27 | 6,645 |
| 2023-05-11 | 6,740.00 | 6,740.00 | 6,660.00 | 6,700.00 | 5,603.08 | 7,974 |
| 2023-05-10 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 5,603.08 | 12,862 |
| 2023-05-09 | 6,900.00 | 6,900.00 | 6,670.00 | 6,750.00 | 5,644.90 | 13,354 |
| 2023-05-08 | 6,850.00 | 6,900.00 | 6,760.00 | 6,840.00 | 5,720.16 | 16,611 |
| 2023-05-04 | 6,850.00 | 6,850.00 | 6,760.00 | 6,790.00 | 5,678.35 | 8,744 |
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.