Eugene Inv&Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,240.00 | 5,240.00 | 4,800.00 | 4,825.00 | 4,466.83 | 1,818,854 |
| 2024-07-24 | 5,220.00 | 5,360.00 | 5,120.00 | 5,240.00 | 4,851.03 | 486,183 |
| 2024-07-23 | 5,200.00 | 5,420.00 | 5,100.00 | 5,200.00 | 4,814.00 | 784,272 |
| 2024-07-22 | 5,160.00 | 5,370.00 | 5,100.00 | 5,200.00 | 4,814.00 | 782,273 |
| 2024-07-19 | 5,200.00 | 5,280.00 | 5,050.00 | 5,110.00 | 4,730.68 | 857,502 |
| 2024-07-18 | 5,300.00 | 5,320.00 | 5,120.00 | 5,230.00 | 4,841.77 | 654,558 |
| 2024-07-17 | 5,630.00 | 5,690.00 | 5,070.00 | 5,290.00 | 4,897.31 | 2,580,988 |
| 2024-07-16 | 5,680.00 | 5,880.00 | 5,540.00 | 5,540.00 | 5,128.76 | 932,947 |
| 2024-07-15 | 5,940.00 | 6,020.00 | 5,620.00 | 5,630.00 | 5,212.08 | 1,648,025 |
| 2024-07-12 | 5,980.00 | 6,120.00 | 5,890.00 | 5,990.00 | 5,545.35 | 839,079 |
| 2024-07-11 | 5,920.00 | 6,310.00 | 5,850.00 | 5,970.00 | 5,526.84 | 1,898,003 |
| 2024-07-10 | 5,840.00 | 6,120.00 | 5,800.00 | 5,910.00 | 5,471.29 | 1,673,027 |
| 2024-07-09 | 5,550.00 | 6,050.00 | 5,550.00 | 5,900.00 | 5,462.03 | 2,109,957 |
| 2024-07-08 | 5,510.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,138.01 | 496,603 |
| 2024-07-05 | 5,620.00 | 5,710.00 | 5,510.00 | 5,550.00 | 5,138.01 | 728,079 |
| 2024-07-04 | 5,520.00 | 5,940.00 | 5,430.00 | 5,620.00 | 5,202.82 | 1,527,621 |
| 2024-07-03 | 5,580.00 | 5,710.00 | 5,370.00 | 5,530.00 | 5,119.50 | 1,400,422 |
| 2024-07-02 | 5,650.00 | 5,730.00 | 5,390.00 | 5,650.00 | 5,230.59 | 1,714,697 |
| 2024-07-01 | 5,780.00 | 5,910.00 | 5,550.00 | 5,660.00 | 5,239.85 | 1,738,108 |
| 2024-06-28 | 5,690.00 | 6,090.00 | 5,580.00 | 5,780.00 | 5,350.94 | 3,430,181 |
| 2024-06-27 | 5,590.00 | 6,000.00 | 5,400.00 | 5,720.00 | 5,295.40 | 4,535,890 |
| 2024-06-26 | 5,410.00 | 5,830.00 | 5,380.00 | 5,480.00 | 5,073.21 | 4,042,895 |
| 2024-06-25 | 5,150.00 | 6,460.00 | 5,050.00 | 5,890.00 | 5,452.78 | 17,840,699 |
| 2024-06-24 | 5,190.00 | 5,360.00 | 5,060.00 | 5,260.00 | 4,869.54 | 1,599,332 |
| 2024-06-21 | 5,350.00 | 5,420.00 | 5,050.00 | 5,260.00 | 4,869.54 | 3,731,851 |
| 2024-06-20 | 4,390.00 | 5,550.00 | 4,335.00 | 5,410.00 | 5,008.41 | 15,227,940 |
| 2024-06-19 | 4,280.00 | 4,360.00 | 4,220.00 | 4,340.00 | 4,017.83 | 507,592 |
| 2024-06-18 | 4,235.00 | 4,295.00 | 4,215.00 | 4,235.00 | 3,920.63 | 363,977 |
| 2024-06-17 | 4,335.00 | 4,340.00 | 4,210.00 | 4,235.00 | 3,920.63 | 437,816 |
| 2024-06-14 | 4,295.00 | 4,430.00 | 4,255.00 | 4,340.00 | 4,017.83 | 466,180 |
| 2024-06-13 | 4,410.00 | 4,550.00 | 4,220.00 | 4,330.00 | 4,008.58 | 1,288,984 |
| 2024-06-12 | 4,360.00 | 4,410.00 | 4,255.00 | 4,400.00 | 4,073.38 | 546,547 |
| 2024-06-11 | 4,260.00 | 4,330.00 | 4,235.00 | 4,310.00 | 3,990.06 | 441,939 |
| 2024-06-10 | 4,130.00 | 4,260.00 | 4,105.00 | 4,260.00 | 3,943.77 | 412,928 |
| 2024-06-07 | 4,300.00 | 4,300.00 | 4,090.00 | 4,130.00 | 3,823.42 | 439,802 |
| 2024-06-05 | 4,200.00 | 4,220.00 | 4,120.00 | 4,210.00 | 3,897.48 | 300,578 |
| 2024-06-04 | 4,320.00 | 4,320.00 | 4,130.00 | 4,175.00 | 3,865.08 | 344,757 |
| 2024-06-03 | 4,130.00 | 4,375.00 | 4,095.00 | 4,240.00 | 3,925.26 | 715,987 |
| 2024-05-31 | 4,190.00 | 4,265.00 | 4,090.00 | 4,125.00 | 3,818.79 | 825,945 |
| 2024-05-30 | 4,290.00 | 4,400.00 | 4,240.00 | 4,245.00 | 3,929.89 | 382,864 |
| 2024-05-29 | 4,380.00 | 4,405.00 | 4,255.00 | 4,330.00 | 4,008.58 | 498,304 |
| 2024-05-28 | 4,330.00 | 4,415.00 | 4,300.00 | 4,370.00 | 4,045.61 | 734,942 |
| 2024-05-27 | 4,245.00 | 4,325.00 | 4,170.00 | 4,300.00 | 3,980.80 | 583,859 |
| 2024-05-24 | 4,205.00 | 4,260.00 | 4,105.00 | 4,240.00 | 3,925.26 | 359,484 |
| 2024-05-23 | 4,110.00 | 4,250.00 | 4,100.00 | 4,205.00 | 3,892.86 | 415,022 |
| 2024-05-22 | 4,215.00 | 4,225.00 | 4,095.00 | 4,110.00 | 3,804.91 | 502,360 |
| 2024-05-21 | 4,230.00 | 4,310.00 | 4,180.00 | 4,185.00 | 3,874.34 | 415,349 |
| 2024-05-20 | 4,070.00 | 4,295.00 | 4,000.00 | 4,260.00 | 3,943.77 | 1,002,509 |
| 2024-05-17 | 4,080.00 | 4,120.00 | 4,010.00 | 4,085.00 | 3,781.76 | 321,891 |
| 2024-05-16 | 4,080.00 | 4,140.00 | 4,035.00 | 4,085.00 | 3,781.76 | 333,818 |
| 2024-05-14 | 4,125.00 | 4,145.00 | 4,035.00 | 4,070.00 | 3,767.88 | 394,498 |
| 2024-05-13 | 4,205.00 | 4,235.00 | 3,955.00 | 4,130.00 | 3,823.42 | 1,691,811 |
| 2024-05-10 | 4,200.00 | 4,355.00 | 4,180.00 | 4,205.00 | 3,892.86 | 735,408 |
| 2024-05-09 | 4,205.00 | 4,235.00 | 4,145.00 | 4,200.00 | 3,888.23 | 404,002 |
| 2024-05-08 | 4,285.00 | 4,335.00 | 4,120.00 | 4,220.00 | 3,906.74 | 581,289 |
| 2024-05-07 | 4,390.00 | 4,450.00 | 4,285.00 | 4,285.00 | 3,966.92 | 499,845 |
| 2024-05-03 | 4,325.00 | 4,445.00 | 4,270.00 | 4,410.00 | 4,082.64 | 657,282 |
| 2024-05-02 | 4,345.00 | 4,390.00 | 4,245.00 | 4,325.00 | 4,003.95 | 479,586 |
| 2024-04-30 | 4,365.00 | 4,370.00 | 4,280.00 | 4,360.00 | 4,036.35 | 489,239 |
| 2024-04-29 | 4,345.00 | 4,465.00 | 4,295.00 | 4,345.00 | 4,022.46 | 422,045 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 180.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-28 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.