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
2022-02-173,135.003,185.003,105.003,140.002,795.61198,286
2022-02-163,095.003,135.003,095.003,135.002,791.16109,967
2022-02-153,100.003,120.003,035.003,035.002,702.12141,667
2022-02-143,135.003,135.003,065.003,100.002,760.00305,520
2022-02-113,210.003,245.003,180.003,200.002,849.03153,237
2022-02-103,235.003,270.003,205.003,235.002,880.19129,242
2022-02-093,205.003,230.003,185.003,230.002,875.74163,523
2022-02-083,155.003,205.003,130.003,160.002,813.41243,372
2022-02-073,140.003,180.003,080.003,155.002,808.96267,118
2022-02-043,030.003,115.003,030.003,115.002,773.35205,116
2022-02-033,040.003,105.003,030.003,080.002,742.19337,965
2022-01-282,905.002,980.002,880.002,975.002,648.71312,580
2022-01-273,015.003,030.002,900.002,900.002,581.93443,984
2022-01-263,000.003,080.002,990.003,015.002,684.321,031,319
2022-01-253,170.003,170.002,985.002,995.002,666.51548,219
2022-01-243,245.003,255.003,110.003,160.002,813.41367,098
2022-01-213,250.003,285.003,245.003,275.002,915.80141,314
2022-01-203,280.003,315.003,235.003,290.002,929.16233,997
2022-01-193,280.003,395.003,265.003,275.002,915.80448,334
2022-01-183,420.003,425.003,295.003,335.002,969.22423,896
2022-01-173,505.003,510.003,385.003,420.003,044.90447,916
2022-01-143,520.003,535.003,465.003,505.003,120.58189,313
2022-01-133,520.003,535.003,485.003,520.003,133.93253,571
2022-01-123,475.003,515.003,470.003,505.003,120.58319,097
2022-01-113,475.003,505.003,425.003,455.003,076.06134,639
2022-01-103,525.003,530.003,455.003,485.003,102.77143,912
2022-01-073,490.003,535.003,490.003,525.003,138.38137,069
2022-01-063,560.003,570.003,490.003,490.003,107.22215,606
2022-01-053,605.003,625.003,545.003,580.003,187.35193,280
2022-01-043,605.003,620.003,570.003,605.003,209.61173,076
2022-01-033,595.003,615.003,580.003,605.003,209.61110,845
2021-12-303,630.003,630.003,575.003,595.003,200.70211,221
2021-12-293,660.003,660.003,595.003,610.003,214.06392,464
2021-12-283,725.003,745.003,665.003,710.003,178.45864,940
2021-12-273,760.003,760.003,700.003,720.003,187.01254,964
2021-12-243,720.003,760.003,685.003,760.003,221.28295,684
2021-12-233,690.003,700.003,660.003,695.003,165.60133,353
2021-12-223,700.003,740.003,665.003,690.003,161.31128,396
2021-12-213,715.003,735.003,675.003,700.003,169.88157,514
2021-12-203,750.003,750.003,695.003,715.003,182.73174,608
2021-12-173,715.003,770.003,715.003,755.003,217.00170,703
2021-12-163,750.003,775.003,715.003,725.003,191.30128,633
2021-12-153,725.003,750.003,700.003,725.003,191.30160,449
2021-12-143,700.003,760.003,670.003,725.003,191.30190,045
2021-12-133,700.003,760.003,695.003,725.003,191.30167,818
2021-12-103,715.003,750.003,690.003,695.003,165.60158,433
2021-12-093,720.003,745.003,705.003,740.003,204.1587,846
2021-12-083,775.003,780.003,710.003,720.003,187.01200,672
2021-12-073,765.003,765.003,730.003,750.003,212.72132,244
2021-12-063,720.003,755.003,660.003,750.003,212.72158,313
2021-12-033,650.003,730.003,645.003,715.003,182.73183,082
2021-12-023,450.003,680.003,450.003,655.003,131.33310,113
2021-12-013,425.003,490.003,375.003,490.002,989.97375,436
2021-11-303,630.003,650.003,410.003,420.002,930.00437,774
2021-11-293,610.003,690.003,600.003,610.003,092.77285,051
2021-11-263,815.003,855.003,700.003,715.003,182.73329,036
2021-11-253,865.003,870.003,805.003,810.003,264.12173,838
2021-11-243,885.003,900.003,790.003,875.003,319.81299,125
2021-11-233,755.003,900.003,735.003,880.003,324.09520,558
2021-11-223,765.003,770.003,660.003,745.003,208.43159,113
← NewerPage 20 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.