Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,790.00 | 6,830.00 | 6,720.00 | 6,830.00 | 5,711.80 | 19,493 |
| 2023-02-03 | 6,770.00 | 6,830.00 | 6,700.00 | 6,790.00 | 5,678.35 | 17,123 |
| 2023-02-02 | 6,810.00 | 6,860.00 | 6,660.00 | 6,770.00 | 5,661.62 | 41,997 |
| 2023-02-01 | 6,520.00 | 6,800.00 | 6,520.00 | 6,800.00 | 5,686.71 | 87,600 |
| 2023-01-31 | 6,340.00 | 6,540.00 | 6,340.00 | 6,540.00 | 5,469.28 | 22,627 |
| 2023-01-30 | 6,550.00 | 6,590.00 | 6,350.00 | 6,400.00 | 5,352.20 | 44,398 |
| 2023-01-27 | 6,580.00 | 6,700.00 | 6,450.00 | 6,550.00 | 5,477.64 | 59,324 |
| 2023-01-26 | 6,590.00 | 6,680.00 | 6,550.00 | 6,580.00 | 5,502.73 | 17,098 |
| 2023-01-25 | 6,600.00 | 6,680.00 | 6,510.00 | 6,600.00 | 5,519.45 | 20,046 |
| 2023-01-20 | 6,600.00 | 6,660.00 | 6,510.00 | 6,600.00 | 5,519.45 | 5,280 |
| 2023-01-19 | 6,560.00 | 6,660.00 | 6,520.00 | 6,600.00 | 5,519.45 | 9,512 |
| 2023-01-18 | 6,580.00 | 6,690.00 | 6,480.00 | 6,560.00 | 5,486.00 | 16,005 |
| 2023-01-17 | 6,650.00 | 6,650.00 | 6,510.00 | 6,600.00 | 5,519.45 | 21,976 |
| 2023-01-16 | 6,650.00 | 6,740.00 | 6,610.00 | 6,650.00 | 5,561.27 | 12,398 |
| 2023-01-13 | 6,660.00 | 6,750.00 | 6,580.00 | 6,650.00 | 5,561.27 | 14,790 |
| 2023-01-12 | 6,680.00 | 6,680.00 | 6,580.00 | 6,660.00 | 5,569.63 | 10,656 |
| 2023-01-11 | 6,490.00 | 6,680.00 | 6,470.00 | 6,620.00 | 5,536.18 | 34,163 |
| 2023-01-10 | 6,520.00 | 6,630.00 | 6,470.00 | 6,480.00 | 5,419.10 | 28,908 |
| 2023-01-09 | 6,510.00 | 6,560.00 | 6,450.00 | 6,520.00 | 5,452.55 | 21,919 |
| 2023-01-06 | 6,380.00 | 6,490.00 | 6,310.00 | 6,490.00 | 5,427.46 | 45,827 |
| 2023-01-05 | 6,260.00 | 6,440.00 | 6,260.00 | 6,380.00 | 5,335.47 | 80,542 |
| 2023-01-04 | 6,140.00 | 6,370.00 | 6,100.00 | 6,260.00 | 5,235.12 | 41,557 |
| 2023-01-03 | 6,340.00 | 6,340.00 | 6,030.00 | 6,110.00 | 5,109.68 | 63,805 |
| 2023-01-02 | 6,420.00 | 6,550.00 | 6,220.00 | 6,260.00 | 5,235.12 | 71,636 |
| 2022-12-29 | 6,680.00 | 6,720.00 | 6,400.00 | 6,400.00 | 5,352.20 | 84,136 |
| 2022-12-28 | 6,780.00 | 6,790.00 | 6,570.00 | 6,680.00 | 5,586.36 | 112,326 |
| 2022-12-27 | 7,190.00 | 7,260.00 | 6,930.00 | 6,980.00 | 5,502.73 | 153,659 |
| 2022-12-26 | 7,000.00 | 7,170.00 | 6,930.00 | 7,140.00 | 5,628.87 | 53,208 |
| 2022-12-23 | 7,350.00 | 7,390.00 | 6,940.00 | 7,000.00 | 5,518.50 | 94,554 |
| 2022-12-22 | 7,570.00 | 7,700.00 | 7,380.00 | 7,390.00 | 5,825.95 | 87,079 |
| 2022-12-21 | 7,650.00 | 7,670.00 | 7,500.00 | 7,570.00 | 5,967.86 | 30,989 |
| 2022-12-20 | 7,690.00 | 7,710.00 | 7,490.00 | 7,590.00 | 5,983.63 | 71,223 |
| 2022-12-19 | 7,690.00 | 7,720.00 | 7,610.00 | 7,690.00 | 6,062.46 | 28,004 |
| 2022-12-16 | 7,640.00 | 7,780.00 | 7,600.00 | 7,690.00 | 6,062.46 | 81,287 |
| 2022-12-15 | 7,820.00 | 7,910.00 | 7,680.00 | 7,740.00 | 6,101.88 | 66,613 |
| 2022-12-14 | 7,910.00 | 7,930.00 | 7,770.00 | 7,860.00 | 6,196.48 | 68,966 |
| 2022-12-13 | 7,750.00 | 7,930.00 | 7,690.00 | 7,930.00 | 6,251.67 | 94,848 |
| 2022-12-12 | 7,900.00 | 7,950.00 | 7,740.00 | 7,750.00 | 6,109.76 | 107,014 |
| 2022-12-09 | 7,500.00 | 7,950.00 | 7,430.00 | 7,900.00 | 6,228.02 | 426,164 |
| 2022-12-08 | 7,390.00 | 7,510.00 | 7,300.00 | 7,440.00 | 5,865.37 | 54,378 |
| 2022-12-07 | 7,420.00 | 7,540.00 | 7,300.00 | 7,390.00 | 5,825.95 | 88,682 |
| 2022-12-06 | 7,430.00 | 7,600.00 | 7,390.00 | 7,420.00 | 5,849.60 | 90,232 |
| 2022-12-05 | 7,280.00 | 7,460.00 | 7,250.00 | 7,450.00 | 5,873.26 | 82,579 |
| 2022-12-02 | 7,180.00 | 7,360.00 | 7,140.00 | 7,280.00 | 5,739.24 | 54,187 |
| 2022-12-01 | 7,180.00 | 7,250.00 | 7,110.00 | 7,170.00 | 5,652.52 | 47,426 |
| 2022-11-30 | 7,180.00 | 7,220.00 | 7,080.00 | 7,170.00 | 5,652.52 | 35,445 |
| 2022-11-29 | 7,080.00 | 7,200.00 | 7,060.00 | 7,180.00 | 5,660.40 | 29,327 |
| 2022-11-28 | 7,210.00 | 7,280.00 | 7,060.00 | 7,090.00 | 5,589.45 | 38,261 |
| 2022-11-25 | 7,170.00 | 7,230.00 | 7,130.00 | 7,200.00 | 5,676.17 | 25,613 |
| 2022-11-24 | 7,380.00 | 7,380.00 | 7,150.00 | 7,190.00 | 5,668.28 | 48,417 |
| 2022-11-23 | 7,130.00 | 7,340.00 | 7,130.00 | 7,330.00 | 5,778.65 | 64,976 |
| 2022-11-22 | 6,860.00 | 7,200.00 | 6,850.00 | 7,160.00 | 5,644.63 | 99,009 |
| 2022-11-21 | 6,820.00 | 6,940.00 | 6,760.00 | 6,870.00 | 5,416.01 | 66,169 |
| 2022-11-18 | 7,080.00 | 7,080.00 | 6,790.00 | 6,810.00 | 5,368.71 | 148,669 |
| 2022-11-17 | 7,170.00 | 7,300.00 | 7,030.00 | 7,110.00 | 5,605.21 | 105,825 |
| 2022-11-16 | 7,070.00 | 7,770.00 | 6,970.00 | 7,160.00 | 5,644.63 | 462,559 |
| 2022-11-15 | 7,490.00 | 7,550.00 | 7,030.00 | 7,040.00 | 5,550.03 | 148,925 |
| 2022-11-14 | 7,290.00 | 7,570.00 | 7,280.00 | 7,510.00 | 5,920.56 | 131,056 |
| 2022-11-11 | 7,320.00 | 7,370.00 | 7,210.00 | 7,290.00 | 5,747.12 | 131,723 |
| 2022-11-10 | 7,290.00 | 7,400.00 | 7,200.00 | 7,220.00 | 5,691.93 | 99,224 |
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.