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
2022-11-102,425.002,470.002,400.002,445.002,176.84156,829
2022-11-092,405.002,470.002,400.002,445.002,176.84224,860
2022-11-082,350.002,410.002,330.002,405.002,141.22219,577
2022-11-072,275.002,350.002,265.002,335.002,078.90233,898
2022-11-042,265.002,275.002,220.002,275.002,025.48116,557
2022-11-032,280.002,280.002,235.002,265.002,016.58129,236
2022-11-022,335.002,340.002,290.002,315.002,061.09170,076
2022-11-012,295.002,335.002,285.002,335.002,078.9076,163
2022-10-312,325.002,330.002,270.002,295.002,043.2988,319
2022-10-282,310.002,355.002,260.002,295.002,043.2998,544
2022-10-272,250.002,315.002,240.002,310.002,056.64120,686
2022-10-262,235.002,265.002,210.002,240.001,994.3298,349
2022-10-252,300.002,315.002,205.002,230.001,985.42270,333
2022-10-242,320.002,350.002,280.002,295.002,043.29157,028
2022-10-212,360.002,365.002,230.002,265.002,016.58399,644
2022-10-202,545.002,545.002,360.002,360.002,101.16453,529
2022-10-192,555.002,560.002,510.002,545.002,265.8779,059
2022-10-182,550.002,585.002,505.002,540.002,261.42138,707
2022-10-172,400.002,530.002,385.002,515.002,239.16149,374
2022-10-142,365.002,445.002,365.002,435.002,167.93126,169
2022-10-132,325.002,360.002,325.002,340.002,083.35200,050
2022-10-122,280.002,360.002,280.002,355.002,096.71129,222
2022-10-112,340.002,365.002,280.002,285.002,034.38218,606
2022-10-072,375.002,405.002,355.002,395.002,132.32117,088
2022-10-062,350.002,415.002,350.002,385.002,123.42109,049
2022-10-052,370.002,445.002,320.002,360.002,101.16176,947
2022-10-042,315.002,355.002,310.002,350.002,092.25157,834
2022-09-302,200.002,260.002,185.002,240.001,994.32157,812
2022-09-292,270.002,310.002,230.002,240.001,994.32116,680
2022-09-282,335.002,340.002,195.002,230.001,985.42265,478
2022-09-272,305.002,335.002,270.002,330.002,074.45139,360
2022-09-262,430.002,460.002,305.002,305.002,052.19219,333
2022-09-232,525.002,540.002,480.002,490.002,216.90114,301
2022-09-222,575.002,580.002,510.002,540.002,261.42164,130
2022-09-212,650.002,650.002,600.002,615.002,328.1965,652
2022-09-202,640.002,670.002,630.002,655.002,363.8054,660
2022-09-192,655.002,680.002,615.002,625.002,337.0952,730
2022-09-162,745.002,750.002,660.002,660.002,368.25200,207
2022-09-152,775.002,775.002,745.002,765.002,461.7425,715
2022-09-142,710.002,795.002,705.002,760.002,457.2988,363
2022-09-132,770.002,795.002,735.002,790.002,484.0096,813
2022-09-082,750.002,760.002,665.002,735.002,435.03113,913
2022-09-072,790.002,790.002,685.002,740.002,439.48130,752
2022-09-062,750.002,800.002,750.002,785.002,479.5466,327
2022-09-052,800.002,815.002,770.002,795.002,488.4580,143
2022-09-022,825.002,840.002,790.002,810.002,501.8059,890
2022-09-012,835.002,850.002,800.002,845.002,532.9665,512
2022-08-312,855.002,860.002,825.002,860.002,546.3275,373
2022-08-302,830.002,865.002,825.002,865.002,550.7757,670
2022-08-292,825.002,885.002,805.002,830.002,519.6184,920
2022-08-262,940.002,970.002,870.002,920.002,599.7486,411
2022-08-252,915.002,940.002,910.002,935.002,613.0938,361
2022-08-242,870.002,930.002,840.002,915.002,595.29105,657
2022-08-232,860.002,890.002,840.002,870.002,555.22146,853
2022-08-222,920.002,940.002,880.002,900.002,581.9364,227
2022-08-192,955.002,970.002,925.002,940.002,617.5453,122
2022-08-182,985.002,985.002,915.002,965.002,639.8072,193
2022-08-173,015.003,015.002,900.002,985.002,657.61106,740
2022-08-162,970.003,025.002,970.002,990.002,662.06130,061
2022-08-122,930.002,975.002,930.002,965.002,639.80149,012
← NewerPage 17 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.