Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,290.00 | 7,400.00 | 7,200.00 | 7,220.00 | 5,691.93 | 99,224 |
| 2022-11-09 | 7,100.00 | 7,320.00 | 7,050.00 | 7,300.00 | 5,755.00 | 180,439 |
| 2022-11-08 | 7,130.00 | 7,180.00 | 7,050.00 | 7,100.00 | 5,597.33 | 58,571 |
| 2022-11-07 | 6,970.00 | 7,150.00 | 6,950.00 | 7,130.00 | 5,620.98 | 103,146 |
| 2022-11-04 | 6,880.00 | 6,980.00 | 6,860.00 | 6,970.00 | 5,494.84 | 54,881 |
| 2022-11-03 | 6,640.00 | 6,970.00 | 6,640.00 | 6,910.00 | 5,447.54 | 91,509 |
| 2022-11-02 | 6,790.00 | 6,790.00 | 6,610.00 | 6,740.00 | 5,313.52 | 43,579 |
| 2022-11-01 | 6,930.00 | 6,980.00 | 6,730.00 | 6,750.00 | 5,321.41 | 74,267 |
| 2022-10-31 | 6,800.00 | 7,050.00 | 6,800.00 | 6,900.00 | 5,439.66 | 95,795 |
| 2022-10-28 | 6,790.00 | 6,900.00 | 6,720.00 | 6,800.00 | 5,360.82 | 74,976 |
| 2022-10-27 | 6,780.00 | 6,930.00 | 6,690.00 | 6,800.00 | 5,360.82 | 118,955 |
| 2022-10-26 | 6,560.00 | 7,210.00 | 6,490.00 | 6,780.00 | 5,345.06 | 522,867 |
| 2022-10-25 | 6,390.00 | 6,570.00 | 6,380.00 | 6,560.00 | 5,171.62 | 52,318 |
| 2022-10-24 | 6,330.00 | 6,410.00 | 6,310.00 | 6,390.00 | 5,037.60 | 25,463 |
| 2022-10-21 | 6,330.00 | 6,380.00 | 6,300.00 | 6,310.00 | 4,974.53 | 22,392 |
| 2022-10-20 | 6,470.00 | 6,490.00 | 6,270.00 | 6,340.00 | 4,998.18 | 29,384 |
| 2022-10-19 | 6,530.00 | 6,530.00 | 6,410.00 | 6,450.00 | 5,084.90 | 24,970 |
| 2022-10-18 | 6,500.00 | 6,510.00 | 6,430.00 | 6,480.00 | 5,108.55 | 15,888 |
| 2022-10-17 | 6,350.00 | 6,490.00 | 6,330.00 | 6,480.00 | 5,108.55 | 29,396 |
| 2022-10-14 | 6,220.00 | 6,380.00 | 6,220.00 | 6,350.00 | 5,006.06 | 39,903 |
| 2022-10-13 | 6,110.00 | 6,360.00 | 6,070.00 | 6,220.00 | 4,903.58 | 53,061 |
| 2022-10-12 | 6,280.00 | 6,310.00 | 5,980.00 | 6,070.00 | 4,785.32 | 76,473 |
| 2022-10-11 | 6,580.00 | 6,590.00 | 6,260.00 | 6,280.00 | 4,950.88 | 84,899 |
| 2022-10-07 | 6,500.00 | 6,680.00 | 6,480.00 | 6,630.00 | 5,226.80 | 57,075 |
| 2022-10-06 | 6,460.00 | 6,570.00 | 6,460.00 | 6,530.00 | 5,147.97 | 59,365 |
| 2022-10-05 | 6,790.00 | 6,800.00 | 6,430.00 | 6,460.00 | 5,092.78 | 133,402 |
| 2022-10-04 | 6,390.00 | 6,720.00 | 6,390.00 | 6,720.00 | 5,297.76 | 112,174 |
| 2022-09-30 | 6,410.00 | 6,550.00 | 6,350.00 | 6,370.00 | 5,021.83 | 62,224 |
| 2022-09-29 | 6,310.00 | 6,530.00 | 6,310.00 | 6,420.00 | 5,061.25 | 54,448 |
| 2022-09-28 | 6,340.00 | 6,380.00 | 6,180.00 | 6,290.00 | 4,958.76 | 32,617 |
| 2022-09-27 | 6,230.00 | 6,340.00 | 6,150.00 | 6,340.00 | 4,998.18 | 23,243 |
| 2022-09-26 | 6,410.00 | 6,410.00 | 6,160.00 | 6,190.00 | 4,879.93 | 50,626 |
| 2022-09-23 | 6,670.00 | 6,690.00 | 6,250.00 | 6,420.00 | 5,061.25 | 43,491 |
| 2022-09-22 | 6,630.00 | 6,700.00 | 6,440.00 | 6,670.00 | 5,258.34 | 36,307 |
| 2022-09-21 | 6,580.00 | 6,770.00 | 6,560.00 | 6,700.00 | 5,281.99 | 72,920 |
| 2022-09-20 | 6,380.00 | 6,580.00 | 6,380.00 | 6,580.00 | 5,187.39 | 65,119 |
| 2022-09-19 | 6,370.00 | 6,410.00 | 6,210.00 | 6,370.00 | 5,021.83 | 41,021 |
| 2022-09-16 | 6,450.00 | 6,470.00 | 6,370.00 | 6,370.00 | 5,021.83 | 37,189 |
| 2022-09-15 | 6,460.00 | 6,470.00 | 6,410.00 | 6,460.00 | 5,092.78 | 24,706 |
| 2022-09-14 | 6,300.00 | 6,430.00 | 6,260.00 | 6,380.00 | 5,029.71 | 28,813 |
| 2022-09-13 | 6,250.00 | 6,390.00 | 6,250.00 | 6,380.00 | 5,029.71 | 27,006 |
| 2022-09-08 | 6,200.00 | 6,330.00 | 6,200.00 | 6,250.00 | 4,927.23 | 43,934 |
| 2022-09-07 | 6,300.00 | 6,310.00 | 6,140.00 | 6,200.00 | 4,887.81 | 43,877 |
| 2022-09-06 | 6,160.00 | 6,310.00 | 6,160.00 | 6,270.00 | 4,942.99 | 11,679 |
| 2022-09-05 | 6,300.00 | 6,380.00 | 6,120.00 | 6,240.00 | 4,919.34 | 34,394 |
| 2022-09-02 | 6,420.00 | 6,460.00 | 6,290.00 | 6,300.00 | 4,966.65 | 22,373 |
| 2022-09-01 | 6,550.00 | 6,570.00 | 6,420.00 | 6,420.00 | 5,061.25 | 31,637 |
| 2022-08-31 | 6,530.00 | 6,590.00 | 6,460.00 | 6,530.00 | 5,147.97 | 18,304 |
| 2022-08-30 | 6,610.00 | 6,650.00 | 6,410.00 | 6,530.00 | 5,147.97 | 44,952 |
| 2022-08-29 | 6,570.00 | 6,650.00 | 6,480.00 | 6,610.00 | 5,211.04 | 53,311 |
| 2022-08-26 | 6,510.00 | 6,770.00 | 6,510.00 | 6,640.00 | 5,234.69 | 67,332 |
| 2022-08-25 | 6,460.00 | 6,610.00 | 6,440.00 | 6,510.00 | 5,132.20 | 40,523 |
| 2022-08-24 | 6,490.00 | 6,540.00 | 6,430.00 | 6,460.00 | 5,092.78 | 33,021 |
| 2022-08-23 | 6,390.00 | 6,610.00 | 6,390.00 | 6,500.00 | 5,124.32 | 70,175 |
| 2022-08-22 | 6,340.00 | 6,490.00 | 6,300.00 | 6,470.00 | 5,100.67 | 35,688 |
| 2022-08-19 | 6,570.00 | 6,570.00 | 6,340.00 | 6,400.00 | 5,045.48 | 48,066 |
| 2022-08-18 | 6,270.00 | 6,520.00 | 6,170.00 | 6,480.00 | 5,108.55 | 176,341 |
| 2022-08-17 | 6,210.00 | 6,210.00 | 6,140.00 | 6,210.00 | 4,895.69 | 51,186 |
| 2022-08-16 | 6,190.00 | 6,210.00 | 6,160.00 | 6,190.00 | 4,879.93 | 11,663 |
| 2022-08-12 | 6,170.00 | 6,200.00 | 6,140.00 | 6,190.00 | 4,879.93 | 18,231 |
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.