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
2022-05-173,375.003,385.003,310.003,370.003,000.38204,302
2022-05-163,415.003,430.003,340.003,390.003,018.19171,551
2022-05-133,220.003,420.003,220.003,405.003,031.54682,973
2022-05-123,225.003,330.003,205.003,230.002,875.74486,456
2022-05-113,200.003,250.003,190.003,225.002,871.29145,483
2022-05-103,155.003,250.003,130.003,190.002,840.12528,261
2022-05-093,225.003,240.003,170.003,195.002,844.58342,939
2022-05-063,230.003,250.003,185.003,245.002,889.09200,247
2022-05-043,270.003,275.003,235.003,250.002,893.54109,760
2022-05-033,270.003,285.003,250.003,270.002,911.3592,392
2022-05-023,275.003,300.003,240.003,270.002,911.35138,396
2022-04-293,295.003,295.003,265.003,290.002,929.16118,974
2022-04-283,270.003,270.003,240.003,265.002,906.90132,960
2022-04-273,280.003,280.003,225.003,260.002,902.45128,050
2022-04-263,335.003,335.003,300.003,325.002,960.32120,814
2022-04-253,365.003,365.003,300.003,300.002,938.06178,299
2022-04-223,420.003,425.003,365.003,385.003,013.74171,288
2022-04-213,425.003,435.003,410.003,425.003,049.35145,354
2022-04-203,445.003,445.003,400.003,425.003,049.35109,978
2022-04-193,410.003,445.003,405.003,425.003,049.35142,972
2022-04-183,445.003,450.003,405.003,430.003,053.80131,027
2022-04-153,470.003,485.003,405.003,445.003,067.16271,521
2022-04-143,450.003,490.003,430.003,470.003,089.41259,759
2022-04-133,420.003,480.003,410.003,445.003,067.16325,142
2022-04-123,410.003,425.003,350.003,415.003,040.45254,175
2022-04-113,385.003,440.003,385.003,410.003,036.00206,764
2022-04-083,390.003,490.003,360.003,400.003,027.09295,666
2022-04-073,410.003,425.003,370.003,380.003,009.29231,104
2022-04-063,445.003,485.003,400.003,425.003,049.35194,862
2022-04-053,450.003,465.003,430.003,450.003,071.61191,446
2022-04-043,390.003,470.003,355.003,435.003,058.25508,205
2022-04-013,350.003,360.003,315.003,350.002,982.58168,036
2022-03-313,340.003,375.003,320.003,350.002,982.58148,127
2022-03-303,390.003,395.003,250.003,345.002,978.12186,058
2022-03-293,370.003,385.003,340.003,360.002,991.48157,283
2022-03-283,325.003,360.003,310.003,340.002,973.67140,694
2022-03-253,335.003,370.003,315.003,325.002,960.32114,745
2022-03-243,295.003,330.003,290.003,325.002,960.32108,477
2022-03-233,380.003,380.003,300.003,325.002,960.32257,208
2022-03-223,325.003,345.003,310.003,340.002,973.67145,590
2022-03-213,350.003,400.003,295.003,325.002,960.32261,527
2022-03-183,430.003,440.003,325.003,335.002,969.22306,469
2022-03-173,240.003,420.003,240.003,415.003,040.45718,929
2022-03-163,210.003,220.003,185.003,210.002,857.93103,082
2022-03-153,190.003,230.003,130.003,180.002,831.2293,673
2022-03-143,250.003,265.003,175.003,200.002,849.03130,933
2022-03-113,230.003,250.003,215.003,245.002,889.09116,363
2022-03-103,255.003,285.003,230.003,230.002,875.74190,963
2022-03-083,170.003,235.003,160.003,200.002,849.03135,365
2022-03-073,300.003,325.003,220.003,240.002,884.64176,182
2022-03-043,385.003,385.003,315.003,345.002,978.12171,929
2022-03-033,365.003,415.003,335.003,375.003,004.83176,840
2022-03-023,330.003,365.003,320.003,350.002,982.58180,451
2022-02-283,310.003,365.003,310.003,365.002,995.93222,222
2022-02-253,340.003,375.003,280.003,345.002,978.12275,673
2022-02-243,210.003,380.003,195.003,300.002,938.06878,627
2022-02-233,110.003,225.003,110.003,210.002,857.93217,292
2022-02-223,110.003,140.003,060.003,095.002,755.54129,497
2022-02-213,100.003,160.003,095.003,155.002,808.9689,128
2022-02-183,085.003,155.003,085.003,150.002,804.51127,876
← NewerPage 19 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.