Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,160.00 | 6,210.00 | 6,130.00 | 6,200.00 | 4,887.81 | 28,935 |
| 2022-08-10 | 6,050.00 | 6,160.00 | 6,040.00 | 6,160.00 | 4,856.28 | 45,754 |
| 2022-08-09 | 6,050.00 | 6,070.00 | 6,030.00 | 6,050.00 | 4,769.56 | 17,303 |
| 2022-08-08 | 6,060.00 | 6,060.00 | 6,030.00 | 6,050.00 | 4,769.56 | 5,100 |
| 2022-08-05 | 6,110.00 | 6,120.00 | 6,050.00 | 6,080.00 | 4,793.21 | 8,509 |
| 2022-08-04 | 6,040.00 | 6,080.00 | 6,020.00 | 6,070.00 | 4,785.32 | 12,566 |
| 2022-08-03 | 5,990.00 | 6,080.00 | 5,970.00 | 6,070.00 | 4,785.32 | 16,763 |
| 2022-08-02 | 6,010.00 | 6,010.00 | 5,940.00 | 6,000.00 | 4,730.14 | 16,747 |
| 2022-08-01 | 5,990.00 | 6,030.00 | 5,970.00 | 6,020.00 | 4,745.91 | 9,299 |
| 2022-07-29 | 6,080.00 | 6,110.00 | 5,990.00 | 5,990.00 | 4,722.26 | 22,306 |
| 2022-07-28 | 6,050.00 | 6,080.00 | 6,030.00 | 6,080.00 | 4,793.21 | 19,412 |
| 2022-07-27 | 6,020.00 | 6,040.00 | 6,000.00 | 6,040.00 | 4,761.67 | 7,576 |
| 2022-07-26 | 6,010.00 | 6,020.00 | 5,970.00 | 6,020.00 | 4,745.91 | 9,911 |
| 2022-07-25 | 6,050.00 | 6,050.00 | 5,980.00 | 6,010.00 | 4,738.02 | 14,480 |
| 2022-07-22 | 6,080.00 | 6,080.00 | 5,990.00 | 6,040.00 | 4,761.67 | 14,295 |
| 2022-07-21 | 5,990.00 | 6,070.00 | 5,950.00 | 6,040.00 | 4,761.67 | 21,257 |
| 2022-07-20 | 6,000.00 | 6,030.00 | 5,970.00 | 5,990.00 | 4,722.26 | 22,007 |
| 2022-07-19 | 5,950.00 | 6,010.00 | 5,910.00 | 5,970.00 | 4,706.49 | 27,895 |
| 2022-07-18 | 5,950.00 | 5,950.00 | 5,890.00 | 5,950.00 | 4,690.72 | 19,021 |
| 2022-07-15 | 5,900.00 | 5,960.00 | 5,870.00 | 5,930.00 | 4,674.95 | 33,132 |
| 2022-07-14 | 5,940.00 | 5,980.00 | 5,870.00 | 5,950.00 | 4,690.72 | 10,581 |
| 2022-07-13 | 5,800.00 | 5,920.00 | 5,800.00 | 5,900.00 | 4,651.30 | 15,932 |
| 2022-07-12 | 5,910.00 | 5,910.00 | 5,740.00 | 5,840.00 | 4,604.00 | 11,173 |
| 2022-07-11 | 5,930.00 | 5,960.00 | 5,870.00 | 5,910.00 | 4,659.19 | 3,333 |
| 2022-07-08 | 5,920.00 | 5,930.00 | 5,870.00 | 5,920.00 | 4,667.07 | 10,638 |
| 2022-07-07 | 5,820.00 | 5,920.00 | 5,790.00 | 5,920.00 | 4,667.07 | 7,263 |
| 2022-07-06 | 5,930.00 | 5,940.00 | 5,790.00 | 5,820.00 | 4,588.23 | 13,038 |
| 2022-07-05 | 5,730.00 | 5,900.00 | 5,730.00 | 5,900.00 | 4,651.30 | 15,424 |
| 2022-07-04 | 5,730.00 | 5,870.00 | 5,650.00 | 5,750.00 | 4,533.05 | 48,333 |
| 2022-07-01 | 5,810.00 | 5,840.00 | 5,730.00 | 5,810.00 | 4,580.35 | 9,680 |
| 2022-06-30 | 5,850.00 | 5,930.00 | 5,800.00 | 5,810.00 | 4,580.35 | 11,620 |
| 2022-06-29 | 5,800.00 | 5,850.00 | 5,780.00 | 5,850.00 | 4,611.89 | 11,773 |
| 2022-06-28 | 5,780.00 | 5,830.00 | 5,770.00 | 5,810.00 | 4,580.35 | 9,660 |
| 2022-06-27 | 5,730.00 | 5,810.00 | 5,710.00 | 5,800.00 | 4,572.47 | 13,439 |
| 2022-06-24 | 5,590.00 | 5,790.00 | 5,580.00 | 5,730.00 | 4,517.28 | 15,582 |
| 2022-06-23 | 5,630.00 | 5,750.00 | 5,530.00 | 5,600.00 | 4,414.80 | 54,874 |
| 2022-06-22 | 5,810.00 | 5,960.00 | 5,700.00 | 5,720.00 | 4,509.40 | 35,263 |
| 2022-06-21 | 5,660.00 | 5,840.00 | 5,620.00 | 5,820.00 | 4,588.23 | 18,368 |
| 2022-06-20 | 5,710.00 | 5,730.00 | 5,510.00 | 5,660.00 | 4,462.10 | 54,688 |
| 2022-06-17 | 5,750.00 | 5,800.00 | 5,590.00 | 5,720.00 | 4,509.40 | 24,671 |
| 2022-06-16 | 5,850.00 | 6,050.00 | 5,770.00 | 5,790.00 | 4,564.58 | 44,693 |
| 2022-06-15 | 5,930.00 | 5,950.00 | 5,800.00 | 5,850.00 | 4,611.89 | 23,004 |
| 2022-06-14 | 5,950.00 | 5,970.00 | 5,850.00 | 5,970.00 | 4,706.49 | 22,717 |
| 2022-06-13 | 6,170.00 | 6,190.00 | 5,960.00 | 5,970.00 | 4,706.49 | 45,441 |
| 2022-06-10 | 6,190.00 | 6,310.00 | 6,190.00 | 6,220.00 | 4,903.58 | 22,377 |
| 2022-06-09 | 6,270.00 | 6,290.00 | 6,190.00 | 6,260.00 | 4,935.11 | 21,233 |
| 2022-06-08 | 6,160.00 | 6,270.00 | 6,160.00 | 6,270.00 | 4,942.99 | 53,818 |
| 2022-06-07 | 6,240.00 | 6,250.00 | 6,150.00 | 6,160.00 | 4,856.28 | 14,945 |
| 2022-06-03 | 6,270.00 | 6,270.00 | 6,190.00 | 6,240.00 | 4,919.34 | 17,853 |
| 2022-06-02 | 6,290.00 | 6,290.00 | 6,170.00 | 6,210.00 | 4,895.69 | 26,783 |
| 2022-05-31 | 6,170.00 | 6,230.00 | 6,170.00 | 6,190.00 | 4,879.93 | 48,579 |
| 2022-05-30 | 5,990.00 | 6,240.00 | 5,990.00 | 6,230.00 | 4,911.46 | 58,500 |
| 2022-05-27 | 6,010.00 | 6,030.00 | 5,980.00 | 5,990.00 | 4,722.26 | 35,145 |
| 2022-05-26 | 5,950.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,730.14 | 18,848 |
| 2022-05-25 | 5,880.00 | 5,960.00 | 5,870.00 | 5,950.00 | 4,690.72 | 11,708 |
| 2022-05-24 | 5,970.00 | 5,990.00 | 5,840.00 | 5,880.00 | 4,635.54 | 36,547 |
| 2022-05-23 | 5,990.00 | 6,050.00 | 5,930.00 | 5,960.00 | 4,698.60 | 69,213 |
| 2022-05-20 | 5,920.00 | 6,020.00 | 5,920.00 | 5,970.00 | 4,706.49 | 15,493 |
| 2022-05-19 | 6,070.00 | 6,070.00 | 5,900.00 | 5,920.00 | 4,667.07 | 26,884 |
| 2022-05-18 | 6,040.00 | 6,090.00 | 6,040.00 | 6,080.00 | 4,793.21 | 22,471 |
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.