Eugene Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,760.00 | 4,850.00 | 4,760.00 | 4,785.00 | 3,960.23 | 145,573 |
| 2022-05-16 | 4,830.00 | 4,835.00 | 4,760.00 | 4,785.00 | 3,960.23 | 158,390 |
| 2022-05-13 | 4,670.00 | 4,775.00 | 4,670.00 | 4,765.00 | 3,943.68 | 196,455 |
| 2022-05-12 | 4,830.00 | 4,830.00 | 4,645.00 | 4,665.00 | 3,860.91 | 392,359 |
| 2022-05-11 | 4,780.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,014.03 | 196,420 |
| 2022-05-10 | 4,760.00 | 4,830.00 | 4,690.00 | 4,790.00 | 3,964.37 | 322,892 |
| 2022-05-09 | 5,000.00 | 5,000.00 | 4,840.00 | 4,860.00 | 4,022.30 | 435,422 |
| 2022-05-06 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 4,154.72 | 315,237 |
| 2022-05-04 | 5,130.00 | 5,140.00 | 5,070.00 | 5,130.00 | 4,245.76 | 230,013 |
| 2022-05-03 | 5,130.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,220.93 | 258,043 |
| 2022-05-02 | 5,120.00 | 5,170.00 | 5,100.00 | 5,120.00 | 4,237.49 | 265,062 |
| 2022-04-29 | 5,170.00 | 5,190.00 | 5,090.00 | 5,190.00 | 4,295.42 | 410,790 |
| 2022-04-28 | 5,110.00 | 5,180.00 | 5,060.00 | 5,160.00 | 4,270.59 | 432,590 |
| 2022-04-27 | 5,230.00 | 5,230.00 | 5,100.00 | 5,100.00 | 4,220.93 | 809,457 |
| 2022-04-26 | 5,130.00 | 5,250.00 | 5,100.00 | 5,240.00 | 4,336.80 | 1,018,161 |
| 2022-04-25 | 5,080.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,204.38 | 345,903 |
| 2022-04-22 | 5,110.00 | 5,190.00 | 5,080.00 | 5,150.00 | 4,262.32 | 343,620 |
| 2022-04-21 | 5,180.00 | 5,190.00 | 5,150.00 | 5,160.00 | 4,270.59 | 379,890 |
| 2022-04-20 | 5,160.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,287.14 | 309,864 |
| 2022-04-19 | 5,080.00 | 5,150.00 | 5,070.00 | 5,140.00 | 4,254.04 | 436,012 |
| 2022-04-18 | 5,080.00 | 5,080.00 | 5,020.00 | 5,080.00 | 4,204.38 | 284,896 |
| 2022-04-15 | 4,990.00 | 5,060.00 | 4,985.00 | 5,060.00 | 4,187.83 | 323,667 |
| 2022-04-14 | 5,010.00 | 5,030.00 | 4,985.00 | 5,030.00 | 4,163.00 | 214,466 |
| 2022-04-13 | 4,930.00 | 4,990.00 | 4,925.00 | 4,985.00 | 4,125.76 | 223,570 |
| 2022-04-12 | 4,920.00 | 4,975.00 | 4,875.00 | 4,920.00 | 4,071.96 | 465,604 |
| 2022-04-11 | 4,955.00 | 4,975.00 | 4,900.00 | 4,915.00 | 4,067.82 | 267,273 |
| 2022-04-08 | 4,900.00 | 5,130.00 | 4,900.00 | 4,955.00 | 4,100.93 | 1,143,980 |
| 2022-04-07 | 4,920.00 | 4,930.00 | 4,865.00 | 4,885.00 | 4,042.99 | 293,061 |
| 2022-04-06 | 5,020.00 | 5,030.00 | 4,945.00 | 4,950.00 | 4,096.79 | 621,025 |
| 2022-04-05 | 5,110.00 | 5,130.00 | 5,060.00 | 5,060.00 | 4,187.83 | 267,135 |
| 2022-04-04 | 5,080.00 | 5,160.00 | 5,030.00 | 5,120.00 | 4,237.49 | 640,292 |
| 2022-04-01 | 5,030.00 | 5,070.00 | 5,000.00 | 5,020.00 | 4,154.72 | 366,651 |
| 2022-03-31 | 5,010.00 | 5,120.00 | 5,000.00 | 5,070.00 | 4,196.10 | 388,050 |
| 2022-03-30 | 5,230.00 | 5,230.00 | 5,030.00 | 5,030.00 | 4,163.00 | 876,105 |
| 2022-03-29 | 5,120.00 | 5,290.00 | 5,120.00 | 5,170.00 | 4,278.87 | 2,734,373 |
| 2022-03-28 | 5,080.00 | 5,120.00 | 5,020.00 | 5,080.00 | 4,204.38 | 438,694 |
| 2022-03-25 | 5,120.00 | 5,120.00 | 5,050.00 | 5,070.00 | 4,196.10 | 311,463 |
| 2022-03-24 | 5,110.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,220.93 | 805,094 |
| 2022-03-23 | 5,040.00 | 5,150.00 | 5,040.00 | 5,120.00 | 4,237.49 | 687,782 |
| 2022-03-22 | 5,020.00 | 5,060.00 | 4,995.00 | 5,030.00 | 4,163.00 | 194,928 |
| 2022-03-21 | 5,050.00 | 5,130.00 | 5,010.00 | 5,020.00 | 4,154.72 | 480,430 |
| 2022-03-18 | 5,050.00 | 5,110.00 | 4,995.00 | 5,040.00 | 4,171.28 | 651,337 |
| 2022-03-17 | 5,050.00 | 5,060.00 | 4,965.00 | 5,000.00 | 4,138.17 | 490,345 |
| 2022-03-16 | 4,860.00 | 5,010.00 | 4,845.00 | 5,010.00 | 4,146.45 | 580,891 |
| 2022-03-15 | 4,775.00 | 4,855.00 | 4,775.00 | 4,795.00 | 3,968.51 | 281,861 |
| 2022-03-14 | 4,950.00 | 4,955.00 | 4,790.00 | 4,810.00 | 3,980.92 | 613,706 |
| 2022-03-11 | 4,960.00 | 5,030.00 | 4,905.00 | 4,975.00 | 4,117.48 | 607,598 |
| 2022-03-10 | 4,795.00 | 4,965.00 | 4,790.00 | 4,955.00 | 4,100.93 | 815,479 |
| 2022-03-08 | 4,825.00 | 4,830.00 | 4,690.00 | 4,700.00 | 3,889.88 | 655,509 |
| 2022-03-07 | 4,870.00 | 4,960.00 | 4,825.00 | 4,875.00 | 4,034.72 | 770,991 |
| 2022-03-04 | 4,810.00 | 4,910.00 | 4,765.00 | 4,880.00 | 4,038.85 | 476,910 |
| 2022-03-03 | 4,755.00 | 4,820.00 | 4,735.00 | 4,815.00 | 3,985.06 | 273,341 |
| 2022-03-02 | 4,610.00 | 4,750.00 | 4,605.00 | 4,740.00 | 3,922.99 | 368,187 |
| 2022-02-28 | 4,610.00 | 4,675.00 | 4,570.00 | 4,640.00 | 3,840.22 | 224,683 |
| 2022-02-25 | 4,535.00 | 4,620.00 | 4,525.00 | 4,610.00 | 3,815.39 | 266,230 |
| 2022-02-24 | 4,570.00 | 4,575.00 | 4,460.00 | 4,485.00 | 3,711.94 | 349,505 |
| 2022-02-23 | 4,545.00 | 4,630.00 | 4,545.00 | 4,595.00 | 3,802.98 | 163,002 |
| 2022-02-22 | 4,580.00 | 4,630.00 | 4,530.00 | 4,540.00 | 3,757.46 | 285,331 |
| 2022-02-21 | 4,535.00 | 4,660.00 | 4,520.00 | 4,655.00 | 3,852.64 | 447,416 |
| 2022-02-18 | 4,435.00 | 4,660.00 | 4,435.00 | 4,575.00 | 3,786.43 | 628,692 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 180.0000 KRW |
| 2025-03-28 | 170.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 170.0000 KRW |
| 2021-12-29 | 170.0000 KRW |
| 2020-12-29 | 170.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.