Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 001200.KO stock page

Eugene Inv&Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-042,640.002,670.002,610.002,620.002,389.5493,678
2023-05-032,665.002,770.002,620.002,645.002,412.34420,355
2023-05-022,525.002,750.002,520.002,650.002,416.90569,408
2023-04-282,490.002,540.002,490.002,525.002,302.89104,197
2023-04-272,520.002,520.002,480.002,495.002,275.5394,784
2023-04-262,520.002,520.002,465.002,515.002,293.77112,291
2023-04-252,550.002,560.002,465.002,520.002,298.33402,843
2023-04-242,515.002,545.002,510.002,535.002,312.01179,114
2023-04-212,560.002,560.002,510.002,540.002,316.57159,614
2023-04-202,565.002,570.002,525.002,550.002,325.69216,772
2023-04-192,555.002,585.002,520.002,560.002,334.81143,865
2023-04-182,565.002,565.002,480.002,550.002,325.69126,972
2023-04-172,550.002,570.002,540.002,555.002,330.25126,346
2023-04-142,510.002,560.002,505.002,550.002,325.69174,068
2023-04-132,460.002,510.002,455.002,485.002,266.41110,824
2023-04-122,465.002,480.002,430.002,465.002,248.17116,816
2023-04-112,395.002,455.002,365.002,440.002,225.37141,357
2023-04-102,475.002,475.002,390.002,410.002,198.01151,450
2023-04-072,450.002,480.002,445.002,475.002,257.2955,254
2023-04-062,510.002,510.002,435.002,465.002,248.17114,324
2023-04-052,465.002,515.002,440.002,515.002,293.77198,921
2023-04-042,430.002,460.002,430.002,460.002,243.6179,024
2023-04-032,475.002,475.002,430.002,440.002,225.37111,635
2023-03-312,420.002,475.002,415.002,475.002,257.29107,411
2023-03-302,410.002,435.002,380.002,425.002,211.69103,353
2023-03-292,365.002,385.002,330.002,375.002,166.09213,572
2023-03-282,350.002,365.002,335.002,365.002,156.9760,504
2023-03-272,410.002,410.002,315.002,350.002,143.29129,561
2023-03-242,395.002,410.002,380.002,410.002,198.0174,064
2023-03-232,435.002,435.002,370.002,400.002,188.8947,946
2023-03-222,440.002,445.002,400.002,435.002,220.8157,373
2023-03-212,430.002,445.002,415.002,415.002,202.5757,390
2023-03-202,450.002,485.002,415.002,435.002,220.8154,298
2023-03-172,410.002,475.002,405.002,450.002,234.4971,362
2023-03-162,430.002,430.002,380.002,405.002,193.4561,358
2023-03-152,465.002,470.002,435.002,455.002,239.0537,793
2023-03-142,450.002,475.002,405.002,440.002,225.37267,719
2023-03-132,485.002,505.002,405.002,480.002,261.8585,754
2023-03-102,520.002,520.002,480.002,510.002,289.2154,352
2023-03-092,535.002,570.002,510.002,545.002,321.1398,876
2023-03-082,555.002,575.002,500.002,520.002,298.33110,031
2023-03-072,595.002,620.002,555.002,585.002,357.61130,460
2023-03-062,645.002,665.002,580.002,610.002,380.41111,962
2023-03-032,670.002,680.002,635.002,645.002,412.3474,536
2023-03-022,710.002,710.002,655.002,670.002,435.14112,082
2023-02-282,705.002,705.002,680.002,695.002,457.9455,825
2023-02-272,700.002,700.002,665.002,695.002,457.9443,335
2023-02-242,730.002,740.002,690.002,730.002,489.8656,660
2023-02-232,710.002,730.002,695.002,730.002,489.8679,364
2023-02-222,740.002,750.002,680.002,710.002,471.62114,700
2023-02-212,785.002,795.002,760.002,790.002,544.5887,356
2023-02-202,800.002,800.002,760.002,780.002,535.4647,274
2023-02-172,820.002,820.002,755.002,805.002,558.26100,289
2023-02-162,815.002,855.002,780.002,840.002,590.18129,157
2023-02-152,835.002,870.002,755.002,820.002,571.94140,819
2023-02-142,790.002,945.002,790.002,845.002,594.74293,869
2023-02-132,770.003,045.002,720.002,765.002,521.78437,629
2023-02-102,850.002,865.002,730.002,770.002,526.34173,647
2023-02-092,820.002,870.002,805.002,850.002,599.3088,711
2023-02-082,805.002,865.002,805.002,850.002,599.3075,435
← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30180.0000 KRW
2025-03-28100.0000 KRW
2024-03-2860.0000 KRW
2022-12-2860.0000 KRW
2021-12-29140.0000 KRW
2020-12-29120.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.