Eusu Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,000.00 | 6,140.00 | 5,970.00 | 6,050.00 | 4,769.56 | 47,663 |
| 2022-05-16 | 5,990.00 | 6,070.00 | 5,970.00 | 5,980.00 | 4,714.37 | 22,014 |
| 2022-05-13 | 5,810.00 | 6,050.00 | 5,810.00 | 5,980.00 | 4,714.37 | 21,854 |
| 2022-05-12 | 6,090.00 | 6,180.00 | 5,800.00 | 5,800.00 | 4,572.47 | 63,597 |
| 2022-05-11 | 6,050.00 | 6,140.00 | 6,040.00 | 6,090.00 | 4,801.09 | 32,307 |
| 2022-05-10 | 6,010.00 | 6,100.00 | 5,960.00 | 6,090.00 | 4,801.09 | 51,265 |
| 2022-05-09 | 6,290.00 | 6,290.00 | 6,080.00 | 6,170.00 | 4,864.16 | 48,788 |
| 2022-05-06 | 6,220.00 | 6,310.00 | 6,200.00 | 6,290.00 | 4,958.76 | 20,354 |
| 2022-05-04 | 6,220.00 | 6,350.00 | 6,180.00 | 6,300.00 | 4,966.65 | 45,407 |
| 2022-05-03 | 6,210.00 | 6,260.00 | 6,110.00 | 6,220.00 | 4,903.58 | 29,307 |
| 2022-05-02 | 6,100.00 | 6,250.00 | 6,090.00 | 6,180.00 | 4,872.04 | 56,911 |
| 2022-04-29 | 6,080.00 | 6,120.00 | 6,060.00 | 6,100.00 | 4,808.97 | 19,395 |
| 2022-04-28 | 6,080.00 | 6,120.00 | 6,030.00 | 6,080.00 | 4,793.21 | 21,211 |
| 2022-04-27 | 6,050.00 | 6,130.00 | 6,010.00 | 6,080.00 | 4,793.21 | 24,429 |
| 2022-04-26 | 6,000.00 | 6,110.00 | 5,980.00 | 6,100.00 | 4,808.97 | 46,101 |
| 2022-04-25 | 6,100.00 | 6,150.00 | 5,990.00 | 6,000.00 | 4,730.14 | 52,078 |
| 2022-04-22 | 6,110.00 | 6,170.00 | 6,040.00 | 6,160.00 | 4,856.28 | 25,629 |
| 2022-04-21 | 6,200.00 | 6,240.00 | 6,130.00 | 6,140.00 | 4,840.51 | 27,562 |
| 2022-04-20 | 6,080.00 | 6,300.00 | 6,060.00 | 6,200.00 | 4,887.81 | 66,883 |
| 2022-04-19 | 6,060.00 | 6,080.00 | 5,980.00 | 6,050.00 | 4,769.56 | 34,996 |
| 2022-04-18 | 6,290.00 | 6,300.00 | 6,050.00 | 6,060.00 | 4,777.44 | 76,759 |
| 2022-04-15 | 6,120.00 | 6,350.00 | 6,050.00 | 6,300.00 | 4,966.65 | 116,781 |
| 2022-04-14 | 5,880.00 | 6,170.00 | 5,880.00 | 6,120.00 | 4,824.74 | 91,380 |
| 2022-04-13 | 5,890.00 | 5,910.00 | 5,740.00 | 5,880.00 | 4,635.54 | 34,489 |
| 2022-04-12 | 5,840.00 | 5,930.00 | 5,830.00 | 5,890.00 | 4,643.42 | 29,751 |
| 2022-04-11 | 5,720.00 | 5,860.00 | 5,710.00 | 5,850.00 | 4,611.89 | 40,122 |
| 2022-04-08 | 5,710.00 | 5,740.00 | 5,690.00 | 5,730.00 | 4,517.28 | 13,269 |
| 2022-04-07 | 5,720.00 | 5,760.00 | 5,710.00 | 5,730.00 | 4,517.28 | 26,264 |
| 2022-04-06 | 5,770.00 | 5,770.00 | 5,720.00 | 5,770.00 | 4,548.82 | 15,903 |
| 2022-04-05 | 5,730.00 | 5,810.00 | 5,730.00 | 5,750.00 | 4,533.05 | 21,282 |
| 2022-04-04 | 5,750.00 | 5,810.00 | 5,720.00 | 5,730.00 | 4,517.28 | 37,598 |
| 2022-04-01 | 5,760.00 | 5,810.00 | 5,670.00 | 5,810.00 | 4,580.35 | 51,070 |
| 2022-03-31 | 5,790.00 | 5,800.00 | 5,700.00 | 5,790.00 | 4,564.58 | 44,957 |
| 2022-03-30 | 5,760.00 | 5,820.00 | 5,750.00 | 5,790.00 | 4,564.58 | 36,925 |
| 2022-03-29 | 5,780.00 | 5,780.00 | 5,710.00 | 5,750.00 | 4,533.05 | 36,155 |
| 2022-03-28 | 5,780.00 | 5,780.00 | 5,730.00 | 5,780.00 | 4,556.70 | 30,190 |
| 2022-03-25 | 5,700.00 | 5,780.00 | 5,690.00 | 5,760.00 | 4,540.93 | 33,004 |
| 2022-03-24 | 5,620.00 | 5,710.00 | 5,600.00 | 5,690.00 | 4,485.75 | 36,679 |
| 2022-03-23 | 5,710.00 | 5,730.00 | 5,600.00 | 5,630.00 | 4,438.45 | 51,357 |
| 2022-03-22 | 5,600.00 | 5,730.00 | 5,590.00 | 5,700.00 | 4,493.63 | 45,538 |
| 2022-03-21 | 5,610.00 | 5,660.00 | 5,580.00 | 5,580.00 | 4,399.03 | 31,822 |
| 2022-03-18 | 5,650.00 | 5,650.00 | 5,560.00 | 5,600.00 | 4,414.80 | 32,829 |
| 2022-03-17 | 5,550.00 | 5,650.00 | 5,520.00 | 5,600.00 | 4,414.80 | 28,095 |
| 2022-03-16 | 5,510.00 | 5,570.00 | 5,490.00 | 5,530.00 | 4,359.61 | 17,176 |
| 2022-03-15 | 5,480.00 | 5,530.00 | 5,460.00 | 5,530.00 | 4,359.61 | 10,297 |
| 2022-03-14 | 5,530.00 | 5,590.00 | 5,490.00 | 5,540.00 | 4,367.49 | 24,792 |
| 2022-03-11 | 5,500.00 | 5,570.00 | 5,490.00 | 5,560.00 | 4,383.26 | 25,654 |
| 2022-03-10 | 5,460.00 | 5,570.00 | 5,440.00 | 5,500.00 | 4,335.96 | 11,104 |
| 2022-03-08 | 5,580.00 | 5,580.00 | 5,430.00 | 5,460.00 | 4,304.43 | 51,529 |
| 2022-03-07 | 5,720.00 | 5,720.00 | 5,460.00 | 5,580.00 | 4,399.03 | 30,905 |
| 2022-03-04 | 5,620.00 | 5,700.00 | 5,470.00 | 5,680.00 | 4,477.86 | 47,040 |
| 2022-03-03 | 5,510.00 | 5,630.00 | 5,510.00 | 5,600.00 | 4,414.80 | 47,803 |
| 2022-03-02 | 5,470.00 | 5,590.00 | 5,440.00 | 5,570.00 | 4,391.15 | 57,919 |
| 2022-02-28 | 5,460.00 | 5,500.00 | 5,430.00 | 5,470.00 | 4,312.31 | 26,895 |
| 2022-02-25 | 5,420.00 | 5,480.00 | 5,370.00 | 5,460.00 | 4,304.43 | 38,027 |
| 2022-02-24 | 5,480.00 | 5,510.00 | 5,370.00 | 5,410.00 | 4,265.01 | 23,308 |
| 2022-02-23 | 5,390.00 | 5,530.00 | 5,390.00 | 5,430.00 | 4,280.78 | 18,193 |
| 2022-02-22 | 5,500.00 | 5,520.00 | 5,380.00 | 5,400.00 | 4,257.12 | 22,307 |
| 2022-02-21 | 5,500.00 | 5,530.00 | 5,440.00 | 5,500.00 | 4,335.96 | 23,122 |
| 2022-02-18 | 5,450.00 | 5,520.00 | 5,420.00 | 5,500.00 | 4,335.96 | 13,229 |
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.