Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 001200.KO stock page

Eugene Inv&Sec historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,580.002,600.002,550.002,590.002,496.01322,752
2025-04-222,520.002,575.002,485.002,550.002,457.46284,393
2025-04-212,470.002,710.002,450.002,545.002,452.641,831,204
2025-04-182,390.002,450.002,370.002,450.002,361.09178,089
2025-04-172,365.002,390.002,340.002,380.002,293.6378,829
2025-04-162,395.002,405.002,350.002,370.002,283.99142,586
2025-04-152,375.002,405.002,365.002,405.002,317.72225,448
2025-04-142,370.002,385.002,340.002,360.002,274.35126,060
2025-04-112,285.002,320.002,230.002,315.002,230.99300,681
2025-04-102,275.002,320.002,220.002,305.002,221.35601,764
2025-04-092,160.002,200.002,145.002,175.002,096.07334,292
2025-04-082,200.002,230.002,185.002,190.002,110.52267,713
2025-04-072,270.002,280.002,090.002,160.002,081.61530,192
2025-04-042,260.002,345.002,260.002,340.002,255.08270,207
2025-04-032,300.002,335.002,285.002,320.002,235.81259,981
2025-04-022,405.002,420.002,345.002,360.002,274.35192,285
2025-04-012,350.002,415.002,350.002,410.002,322.54214,794
2025-03-312,420.002,420.002,280.002,355.002,269.54815,507
2025-03-282,490.002,490.002,425.002,445.002,356.27567,205
2025-03-272,570.002,580.002,535.002,540.002,351.45347,489
2025-03-262,590.002,600.002,565.002,575.002,383.85353,721
2025-03-252,645.002,645.002,560.002,590.002,397.74460,027
2025-03-242,605.002,645.002,595.002,630.002,434.77491,882
2025-03-212,570.002,625.002,535.002,600.002,407.00558,470
2025-03-202,600.002,630.002,570.002,570.002,379.22379,603
2025-03-192,595.002,605.002,575.002,600.002,407.00233,534
2025-03-182,595.002,625.002,565.002,595.002,402.37364,192
2025-03-172,570.002,615.002,570.002,585.002,393.11321,152
2025-03-142,560.002,590.002,545.002,565.002,374.60323,913
2025-03-132,605.002,620.002,565.002,575.002,383.85347,557
2025-03-122,595.002,610.002,570.002,605.002,411.63420,318
2025-03-112,600.002,610.002,550.002,590.002,397.74542,367
2025-03-102,590.002,695.002,575.002,670.002,471.80439,949
2025-03-072,640.002,650.002,575.002,590.002,397.74453,799
2025-03-062,635.002,670.002,625.002,650.002,453.29304,109
2025-03-052,575.002,635.002,575.002,620.002,425.51278,517
2025-03-042,585.002,615.002,535.002,585.002,393.11446,944
2025-02-282,650.002,650.002,575.002,590.002,397.74431,954
2025-02-272,735.002,735.002,650.002,675.002,476.43545,719
2025-02-262,705.002,730.002,690.002,730.002,527.35247,601
2025-02-252,705.002,735.002,690.002,705.002,504.20392,977
2025-02-242,660.002,725.002,630.002,700.002,499.57346,748
2025-02-212,715.002,745.002,660.002,680.002,481.06630,723
2025-02-202,820.002,825.002,700.002,715.002,513.461,508,937
2025-02-192,705.002,820.002,680.002,810.002,601.411,331,136
2025-02-182,625.002,720.002,595.002,695.002,494.951,274,744
2025-02-172,495.002,645.002,490.002,615.002,420.881,084,999
2025-02-142,480.002,525.002,465.002,495.002,309.79614,848
2025-02-132,410.002,490.002,410.002,475.002,291.28489,764
2025-02-122,400.002,425.002,385.002,410.002,231.10284,833
2025-02-112,395.002,415.002,380.002,395.002,217.22227,439
2025-02-102,365.002,400.002,335.002,390.002,212.59279,826
2025-02-072,385.002,390.002,350.002,370.002,194.07354,154
2025-02-062,380.002,425.002,350.002,360.002,184.81556,382
2025-02-052,365.002,400.002,355.002,375.002,198.70394,418
2025-02-042,320.002,385.002,320.002,360.002,184.81379,616
2025-02-032,380.002,385.002,305.002,310.002,138.52599,458
2025-01-312,415.002,430.002,380.002,405.002,226.47373,283
2025-01-242,430.002,440.002,420.002,425.002,244.99261,394
2025-01-232,465.002,470.002,410.002,415.002,235.73442,584
← NewerPage 7 of 21 · 1,226 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.