EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 186,900.00 | 188,000.00 | 174,500.00 | 175,200.00 | 174,200.72 | 310,144 |
| 2024-07-24 | 188,700.00 | 199,300.00 | 188,000.00 | 194,600.00 | 193,490.07 | 102,984 |
| 2024-07-23 | 198,600.00 | 202,500.00 | 191,000.00 | 191,000.00 | 189,910.60 | 152,201 |
| 2024-07-22 | 201,000.00 | 205,000.00 | 190,800.00 | 192,800.00 | 191,700.33 | 136,130 |
| 2024-07-19 | 190,500.00 | 210,000.00 | 189,300.00 | 202,000.00 | 200,847.86 | 352,142 |
| 2024-07-18 | 183,100.00 | 195,800.00 | 180,700.00 | 195,000.00 | 193,887.78 | 254,994 |
| 2024-07-17 | 207,500.00 | 207,500.00 | 190,800.00 | 191,600.00 | 190,507.18 | 237,259 |
| 2024-07-16 | 208,500.00 | 213,500.00 | 204,000.00 | 207,500.00 | 206,316.49 | 131,458 |
| 2024-07-15 | 204,500.00 | 211,500.00 | 200,000.00 | 210,000.00 | 208,802.23 | 183,731 |
| 2024-07-12 | 201,500.00 | 210,500.00 | 201,500.00 | 204,500.00 | 203,333.60 | 164,206 |
| 2024-07-11 | 210,000.00 | 216,500.00 | 205,500.00 | 206,000.00 | 204,825.04 | 261,777 |
| 2024-07-10 | 207,500.00 | 212,500.00 | 202,000.00 | 203,500.00 | 202,339.30 | 191,124 |
| 2024-07-09 | 212,500.00 | 220,500.00 | 208,500.00 | 210,000.00 | 208,802.23 | 542,835 |
| 2024-07-08 | 199,100.00 | 209,000.00 | 198,700.00 | 202,500.00 | 201,345.01 | 188,559 |
| 2024-07-05 | 204,000.00 | 211,000.00 | 197,000.00 | 197,300.00 | 196,174.67 | 356,237 |
| 2024-07-04 | 179,100.00 | 202,000.00 | 179,000.00 | 200,000.00 | 198,859.27 | 909,252 |
| 2024-07-03 | 175,700.00 | 176,000.00 | 170,900.00 | 173,900.00 | 172,908.13 | 103,329 |
| 2024-07-02 | 182,100.00 | 183,600.00 | 175,100.00 | 175,600.00 | 174,598.44 | 113,007 |
| 2024-07-01 | 187,000.00 | 187,000.00 | 181,300.00 | 182,600.00 | 181,558.51 | 67,395 |
| 2024-06-28 | 185,900.00 | 190,600.00 | 184,000.00 | 186,900.00 | 185,833.98 | 135,640 |
| 2024-06-27 | 176,000.00 | 187,800.00 | 175,300.00 | 186,000.00 | 184,939.12 | 316,579 |
| 2024-06-26 | 174,300.00 | 178,400.00 | 170,800.00 | 176,700.00 | 175,692.16 | 154,095 |
| 2024-06-25 | 174,000.00 | 175,000.00 | 170,400.00 | 171,800.00 | 170,820.11 | 136,270 |
| 2024-06-24 | 175,600.00 | 179,600.00 | 172,300.00 | 176,300.00 | 175,294.44 | 129,728 |
| 2024-06-21 | 177,900.00 | 178,600.00 | 171,600.00 | 175,600.00 | 174,598.44 | 305,766 |
| 2024-06-20 | 183,800.00 | 186,400.00 | 179,100.00 | 179,700.00 | 178,675.05 | 175,567 |
| 2024-06-19 | 189,200.00 | 192,900.00 | 181,900.00 | 182,900.00 | 181,856.80 | 306,479 |
| 2024-06-18 | 199,600.00 | 202,500.00 | 182,600.00 | 188,300.00 | 187,226.00 | 320,786 |
| 2024-06-17 | 199,200.00 | 203,500.00 | 194,100.00 | 195,600.00 | 194,484.36 | 164,320 |
| 2024-06-14 | 193,000.00 | 207,000.00 | 192,800.00 | 197,700.00 | 196,572.38 | 590,980 |
| 2024-06-13 | 196,000.00 | 197,800.00 | 188,100.00 | 188,500.00 | 187,424.86 | 324,731 |
| 2024-06-12 | 194,900.00 | 198,400.00 | 191,800.00 | 193,000.00 | 191,899.19 | 150,271 |
| 2024-06-11 | 198,200.00 | 199,600.00 | 192,200.00 | 193,100.00 | 191,998.62 | 151,523 |
| 2024-06-10 | 196,000.00 | 199,600.00 | 195,500.00 | 198,200.00 | 197,069.53 | 99,445 |
| 2024-06-07 | 205,000.00 | 206,000.00 | 196,300.00 | 198,200.00 | 197,069.53 | 186,735 |
| 2024-06-05 | 213,000.00 | 213,000.00 | 200,500.00 | 202,000.00 | 200,847.86 | 185,547 |
| 2024-06-04 | 203,500.00 | 211,000.00 | 199,800.00 | 201,500.00 | 200,350.71 | 121,614 |
| 2024-06-03 | 198,900.00 | 206,000.00 | 196,400.00 | 204,500.00 | 203,333.60 | 129,638 |
| 2024-05-31 | 202,500.00 | 203,500.00 | 194,400.00 | 197,200.00 | 196,075.24 | 226,728 |
| 2024-05-30 | 205,500.00 | 208,000.00 | 201,500.00 | 203,000.00 | 201,842.15 | 103,339 |
| 2024-05-29 | 219,000.00 | 224,000.00 | 203,500.00 | 206,500.00 | 205,322.19 | 265,963 |
| 2024-05-28 | 223,000.00 | 228,000.00 | 216,000.00 | 218,000.00 | 216,756.60 | 220,412 |
| 2024-05-27 | 209,500.00 | 230,000.00 | 208,000.00 | 221,000.00 | 219,739.49 | 469,375 |
| 2024-05-24 | 217,500.00 | 219,000.00 | 202,000.00 | 209,500.00 | 208,305.08 | 298,914 |
| 2024-05-23 | 235,000.00 | 238,500.00 | 220,500.00 | 223,500.00 | 222,225.23 | 179,320 |
| 2024-05-22 | 236,500.00 | 236,500.00 | 228,500.00 | 233,000.00 | 231,671.04 | 85,419 |
| 2024-05-21 | 240,500.00 | 241,000.00 | 232,500.00 | 236,500.00 | 235,151.08 | 89,743 |
| 2024-05-20 | 219,500.00 | 240,000.00 | 219,500.00 | 238,500.00 | 237,139.67 | 175,115 |
| 2024-05-17 | 223,000.00 | 228,500.00 | 217,500.00 | 221,000.00 | 219,739.49 | 118,155 |
| 2024-05-16 | 228,000.00 | 231,500.00 | 221,000.00 | 225,500.00 | 224,213.82 | 175,728 |
| 2024-05-14 | 220,500.00 | 228,500.00 | 218,000.00 | 220,000.00 | 218,745.19 | 125,800 |
| 2024-05-13 | 230,500.00 | 234,500.00 | 219,000.00 | 221,000.00 | 219,739.49 | 226,748 |
| 2024-05-10 | 250,000.00 | 250,500.00 | 222,500.00 | 226,500.00 | 225,208.12 | 367,735 |
| 2024-05-09 | 252,000.00 | 252,500.00 | 243,500.00 | 250,500.00 | 249,071.23 | 120,317 |
| 2024-05-08 | 244,500.00 | 251,000.00 | 243,000.00 | 250,500.00 | 249,071.23 | 120,692 |
| 2024-05-07 | 239,000.00 | 248,000.00 | 238,000.00 | 245,000.00 | 243,602.60 | 141,504 |
| 2024-05-03 | 246,000.00 | 248,000.00 | 230,500.00 | 232,000.00 | 230,676.75 | 112,414 |
| 2024-05-02 | 235,000.00 | 242,500.00 | 233,000.00 | 240,000.00 | 238,631.12 | 94,238 |
| 2024-04-30 | 246,000.00 | 249,000.00 | 239,500.00 | 240,500.00 | 239,128.27 | 82,886 |
| 2024-04-29 | 249,000.00 | 256,000.00 | 241,000.00 | 244,000.00 | 242,608.30 | 195,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,200.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 450.0000 KRW |
| 2022-12-28 | 1,000.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 300.0000 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.