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
2023-02-072,790.002,805.002,755.002,795.002,549.14133,899
2023-02-062,850.002,870.002,775.002,805.002,558.26144,000
2023-02-032,980.002,990.002,855.002,870.002,617.54375,549
2023-02-022,855.003,000.002,840.002,980.002,717.87734,173
2023-02-012,755.002,890.002,735.002,830.002,581.06261,321
2023-01-312,795.002,810.002,710.002,750.002,508.10184,749
2023-01-302,820.002,845.002,775.002,810.002,562.8276,542
2023-01-272,800.002,855.002,780.002,825.002,576.50161,411
2023-01-262,800.002,830.002,775.002,815.002,567.38146,827
2023-01-252,770.002,840.002,750.002,815.002,567.38238,425
2023-01-202,670.002,730.002,650.002,730.002,489.86111,242
2023-01-192,640.002,675.002,585.002,670.002,435.1466,379
2023-01-182,680.002,680.002,625.002,655.002,421.4698,449
2023-01-172,700.002,740.002,660.002,685.002,448.82108,528
2023-01-162,665.002,700.002,630.002,700.002,462.50200,875
2023-01-132,635.002,675.002,620.002,655.002,421.46104,643
2023-01-122,615.002,645.002,575.002,635.002,403.22141,412
2023-01-112,600.002,620.002,565.002,610.002,380.4182,085
2023-01-102,600.002,630.002,585.002,605.002,375.8569,876
2023-01-092,525.002,630.002,520.002,615.002,384.98254,244
2023-01-062,485.002,540.002,480.002,525.002,302.89102,312
2023-01-052,390.002,530.002,370.002,515.002,293.77238,180
2023-01-042,320.002,385.002,280.002,380.002,170.65112,232
2023-01-032,290.002,325.002,230.002,325.002,120.48107,938
2023-01-022,325.002,345.002,280.002,300.002,097.6878,400
2022-12-292,380.002,380.002,315.002,340.002,134.1796,380
2022-12-282,455.002,480.002,355.002,395.002,184.33234,778
2022-12-272,495.002,550.002,495.002,520.002,243.6190,246
2022-12-262,500.002,500.002,450.002,495.002,221.3576,331
2022-12-232,540.002,545.002,450.002,495.002,221.35124,126
2022-12-222,540.002,570.002,520.002,565.002,283.6731,672
2022-12-212,515.002,550.002,500.002,535.002,256.9624,785
2022-12-202,540.002,550.002,490.002,545.002,265.8761,146
2022-12-192,560.002,570.002,535.002,555.002,274.7734,103
2022-12-162,585.002,585.002,520.002,565.002,283.6758,056
2022-12-152,630.002,630.002,590.002,610.002,323.7448,674
2022-12-142,615.002,625.002,585.002,620.002,332.6477,860
2022-12-132,605.002,630.002,590.002,615.002,328.1952,367
2022-12-122,565.002,615.002,565.002,615.002,328.1957,196
2022-12-092,555.002,600.002,545.002,600.002,314.8440,276
2022-12-082,625.002,650.002,545.002,545.002,265.8785,840
2022-12-072,625.002,670.002,610.002,645.002,354.90161,458
2022-12-062,685.002,705.002,615.002,635.002,346.00244,004
2022-12-052,800.002,800.002,715.002,715.002,417.22130,532
2022-12-022,820.002,820.002,750.002,795.002,488.45110,280
2022-12-012,790.002,820.002,770.002,810.002,501.80149,891
2022-11-302,720.002,785.002,700.002,770.002,466.19141,302
2022-11-292,670.002,725.002,635.002,720.002,421.67117,080
2022-11-282,755.002,760.002,610.002,685.002,390.51254,478
2022-11-252,740.002,760.002,705.002,760.002,457.2991,196
2022-11-242,685.002,750.002,680.002,750.002,448.38153,802
2022-11-232,665.002,740.002,650.002,690.002,394.96283,616
2022-11-222,600.002,670.002,590.002,655.002,363.80252,439
2022-11-212,610.002,620.002,580.002,595.002,310.38165,092
2022-11-182,580.002,625.002,565.002,610.002,323.74141,718
2022-11-172,605.002,605.002,550.002,585.002,301.48146,748
2022-11-162,605.002,610.002,520.002,605.002,319.29270,207
2022-11-152,545.002,595.002,520.002,595.002,310.38238,245
2022-11-142,520.002,560.002,520.002,545.002,265.87228,101
2022-11-112,530.002,530.002,480.002,505.002,230.25165,674
← NewerPage 16 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.