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%
← 023410.KQ stock page

Eugene Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-174,505.004,565.004,460.004,485.003,711.94294,024
2022-02-164,400.004,500.004,355.004,490.003,716.08252,798
2022-02-154,330.004,410.004,285.004,310.003,567.10277,926
2022-02-144,420.004,450.004,355.004,360.003,608.48275,107
2022-02-114,505.004,545.004,465.004,480.003,707.80241,272
2022-02-104,610.004,610.004,525.004,525.003,745.04238,177
2022-02-094,530.004,590.004,510.004,590.003,798.84232,703
2022-02-084,495.004,595.004,425.004,475.003,703.66377,232
2022-02-074,540.004,545.004,455.004,505.003,728.49231,608
2022-02-044,470.004,545.004,465.004,540.003,757.46221,427
2022-02-034,520.004,535.004,460.004,490.003,716.08295,223
2022-01-284,275.004,410.004,225.004,410.003,649.87354,614
2022-01-274,470.004,470.004,275.004,275.003,538.14427,506
2022-01-264,395.004,490.004,355.004,445.003,678.83273,596
2022-01-254,470.004,495.004,345.004,435.003,670.56440,034
2022-01-244,500.004,560.004,435.004,460.003,691.25313,663
2022-01-214,595.004,595.004,490.004,515.003,736.77437,312
2022-01-204,600.004,625.004,515.004,600.003,807.12355,020
2022-01-194,600.004,680.004,570.004,595.003,802.98383,242
2022-01-184,820.004,850.004,615.004,645.003,844.36602,787
2022-01-174,935.004,935.004,825.004,835.004,001.61278,304
2022-01-144,960.005,020.004,890.004,920.004,071.96391,547
2022-01-135,040.005,070.004,990.005,010.004,146.45270,862
2022-01-125,030.005,070.004,980.005,070.004,196.10380,836
2022-01-115,090.005,190.004,970.004,990.004,129.89809,998
2022-01-105,100.005,160.005,030.005,070.004,196.10524,470
2022-01-075,260.005,280.005,090.005,130.004,245.76813,152
2022-01-065,070.005,230.005,050.005,170.004,278.871,279,786
2022-01-055,160.005,220.005,080.005,110.004,229.211,205,964
2022-01-044,855.005,120.004,815.005,110.004,229.211,860,882
2022-01-034,830.004,865.004,810.004,820.003,989.20301,826
2021-12-304,900.004,905.004,820.004,835.004,001.61308,785
2021-12-294,970.004,995.004,880.004,885.004,042.99947,853
2021-12-284,995.005,060.004,980.005,060.004,047.13961,303
2021-12-274,945.005,040.004,935.004,935.003,947.15635,694
2021-12-244,960.004,960.004,910.004,945.003,955.15344,486
2021-12-234,875.004,995.004,865.004,940.003,951.15657,492
2021-12-224,890.004,890.004,820.004,825.003,859.17412,216
2021-12-214,855.004,900.004,835.004,865.003,891.16234,361
2021-12-204,935.004,970.004,855.004,875.003,899.16310,301
2021-12-174,835.004,935.004,825.004,935.003,947.15309,595
2021-12-164,885.004,935.004,845.004,860.003,887.17205,301
2021-12-154,850.004,890.004,825.004,850.003,879.17143,344
2021-12-144,810.004,915.004,810.004,855.003,883.17229,802
2021-12-134,950.004,955.004,835.004,840.003,871.17306,972
2021-12-104,760.004,970.004,710.004,885.003,907.161,076,692
2021-12-094,715.004,775.004,690.004,770.003,815.18226,530
2021-12-084,785.004,820.004,680.004,685.003,747.20386,844
2021-12-074,685.004,765.004,685.004,730.003,783.19192,769
2021-12-064,620.004,690.004,590.004,675.003,739.20205,680
2021-12-034,550.004,680.004,520.004,665.003,731.20226,063
2021-12-024,400.004,540.004,380.004,535.003,627.22361,805
2021-12-014,425.004,480.004,335.004,455.003,563.23412,545
2021-11-304,680.004,720.004,400.004,420.003,535.241,733,701
2021-11-294,635.004,750.004,610.004,655.003,723.20522,321
2021-11-264,955.004,955.004,775.004,785.003,827.18798,060
2021-11-254,990.005,050.004,925.004,950.003,959.15440,793
2021-11-245,060.005,110.005,000.005,010.004,007.14450,085
2021-11-235,050.005,140.005,040.005,060.004,047.13578,377
2021-11-225,080.005,090.004,975.004,995.003,995.14547,609
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30180.0000 KRW
2025-03-28170.0000 KRW
2023-12-27170.0000 KRW
2022-12-28170.0000 KRW
2021-12-29170.0000 KRW
2020-12-29170.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.