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
2022-08-112,925.002,950.002,900.002,930.002,608.64119,169
2022-08-102,920.002,920.002,860.002,900.002,581.9385,526
2022-08-092,940.002,940.002,855.002,930.002,608.6479,441
2022-08-082,915.002,950.002,900.002,940.002,617.5487,865
2022-08-052,855.002,925.002,855.002,920.002,599.7475,407
2022-08-042,850.002,885.002,840.002,860.002,546.3292,396
2022-08-032,835.002,860.002,820.002,850.002,537.4244,079
2022-08-022,885.002,890.002,815.002,845.002,532.9686,568
2022-08-012,900.002,905.002,870.002,895.002,577.4830,762
2022-07-292,900.002,920.002,885.002,900.002,581.9378,264
2022-07-282,905.002,910.002,860.002,900.002,581.9346,294
2022-07-272,890.002,905.002,860.002,905.002,586.3843,375
2022-07-262,900.002,905.002,860.002,895.002,577.4872,426
2022-07-252,900.002,930.002,875.002,915.002,595.2957,075
2022-07-222,955.002,975.002,905.002,925.002,604.1965,708
2022-07-212,990.002,990.002,935.002,955.002,630.9076,333
2022-07-202,960.002,985.002,945.002,985.002,657.61110,927
2022-07-192,910.002,955.002,905.002,950.002,626.45127,554
2022-07-182,790.002,940.002,790.002,935.002,613.09256,234
2022-07-152,765.002,825.002,720.002,800.002,492.90381,745
2022-07-142,675.002,810.002,660.002,770.002,466.19498,578
2022-07-132,595.002,710.002,580.002,690.002,394.96302,002
2022-07-122,600.002,650.002,570.002,595.002,310.38189,402
2022-07-112,630.002,640.002,580.002,635.002,346.00133,683
2022-07-082,625.002,645.002,610.002,640.002,350.45127,868
2022-07-072,655.002,670.002,600.002,605.002,319.2998,965
2022-07-062,660.002,680.002,605.002,645.002,354.9070,353
2022-07-052,620.002,685.002,615.002,680.002,386.0666,250
2022-07-042,640.002,660.002,580.002,620.002,332.6477,000
2022-07-012,665.002,700.002,580.002,635.002,346.00157,262
2022-06-302,690.002,720.002,645.002,700.002,403.8773,649
2022-06-292,670.002,720.002,650.002,715.002,417.2273,246
2022-06-282,655.002,730.002,655.002,730.002,430.58370,245
2022-06-272,660.002,730.002,620.002,695.002,399.42108,962
2022-06-242,550.002,645.002,510.002,645.002,354.90169,667
2022-06-232,620.002,650.002,505.002,505.002,230.25227,634
2022-06-222,700.002,725.002,595.002,620.002,332.64161,667
2022-06-212,590.002,700.002,590.002,700.002,403.8799,145
2022-06-202,770.002,770.002,590.002,590.002,305.93182,090
2022-06-172,650.002,825.002,635.002,750.002,448.38381,397
2022-06-162,840.002,865.002,740.002,760.002,457.29180,647
2022-06-152,880.002,915.002,755.002,810.002,501.80301,792
2022-06-142,825.002,900.002,815.002,900.002,581.93219,101
2022-06-133,075.003,075.002,925.002,930.002,608.64403,454
2022-06-103,165.003,165.003,090.003,125.002,782.25215,389
2022-06-093,185.003,195.003,140.003,175.002,826.77157,706
2022-06-083,195.003,225.003,180.003,195.002,844.58106,460
2022-06-073,250.003,250.003,180.003,195.002,844.58150,442
2022-06-033,260.003,275.003,220.003,250.002,893.5471,855
2022-06-023,280.003,300.003,235.003,260.002,902.4594,242
2022-05-313,300.003,305.003,250.003,300.002,938.06135,254
2022-05-303,295.003,315.003,285.003,295.002,933.61134,081
2022-05-273,280.003,290.003,250.003,275.002,915.8061,618
2022-05-263,280.003,290.003,245.003,270.002,911.3598,587
2022-05-253,295.003,295.003,225.003,280.002,920.25120,858
2022-05-243,260.003,305.003,255.003,280.002,920.25246,233
2022-05-233,250.003,260.003,225.003,260.002,902.45152,003
2022-05-203,235.003,265.003,225.003,255.002,898.00179,119
2022-05-193,230.003,280.003,200.003,230.002,875.74246,735
2022-05-183,375.003,380.003,315.003,350.002,982.58155,262
← NewerPage 18 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.