EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 236,500.00 | 243,000.00 | 233,000.00 | 239,500.00 | 238,133.97 | 142,508 |
| 2024-04-25 | 233,000.00 | 242,000.00 | 228,000.00 | 228,000.00 | 226,699.56 | 123,481 |
| 2024-04-24 | 233,000.00 | 245,000.00 | 232,500.00 | 240,000.00 | 238,631.12 | 285,409 |
| 2024-04-23 | 234,000.00 | 235,500.00 | 218,500.00 | 224,000.00 | 222,722.38 | 196,065 |
| 2024-04-22 | 231,000.00 | 236,500.00 | 221,000.00 | 229,500.00 | 228,191.01 | 232,520 |
| 2024-04-19 | 239,500.00 | 240,000.00 | 224,000.00 | 238,000.00 | 236,642.53 | 306,684 |
| 2024-04-18 | 242,000.00 | 249,000.00 | 238,500.00 | 246,000.00 | 244,596.90 | 176,497 |
| 2024-04-17 | 251,000.00 | 253,500.00 | 241,500.00 | 244,000.00 | 242,608.30 | 192,742 |
| 2024-04-16 | 254,000.00 | 259,000.00 | 239,000.00 | 248,000.00 | 246,585.49 | 337,075 |
| 2024-04-15 | 268,000.00 | 273,000.00 | 253,500.00 | 260,000.00 | 258,517.05 | 291,922 |
| 2024-04-12 | 261,000.00 | 281,000.00 | 261,000.00 | 273,000.00 | 271,442.90 | 480,277 |
| 2024-04-11 | 244,000.00 | 263,000.00 | 240,000.00 | 257,000.00 | 255,534.16 | 292,388 |
| 2024-04-09 | 253,000.00 | 261,500.00 | 243,000.00 | 251,500.00 | 250,065.53 | 554,828 |
| 2024-04-08 | 252,000.00 | 254,000.00 | 237,000.00 | 240,000.00 | 238,631.12 | 263,788 |
| 2024-04-05 | 252,000.00 | 255,500.00 | 239,000.00 | 245,500.00 | 244,099.75 | 418,559 |
| 2024-04-04 | 222,500.00 | 266,000.00 | 220,000.00 | 259,000.00 | 257,522.75 | 1,335,396 |
| 2024-04-03 | 193,000.00 | 216,000.00 | 189,900.00 | 215,500.00 | 214,270.86 | 375,487 |
| 2024-04-02 | 199,000.00 | 205,000.00 | 196,200.00 | 197,600.00 | 196,472.95 | 195,575 |
| 2024-04-01 | 210,000.00 | 210,000.00 | 196,800.00 | 197,100.00 | 195,975.81 | 246,344 |
| 2024-03-29 | 193,000.00 | 218,500.00 | 188,900.00 | 208,500.00 | 207,310.78 | 817,307 |
| 2024-03-28 | 187,800.00 | 195,100.00 | 185,600.00 | 191,900.00 | 190,805.47 | 247,298 |
| 2024-03-27 | 183,800.00 | 191,100.00 | 181,000.00 | 187,600.00 | 186,529.99 | 126,386 |
| 2024-03-26 | 185,300.00 | 188,500.00 | 183,000.00 | 184,500.00 | 183,447.67 | 164,882 |
| 2024-03-25 | 191,000.00 | 194,000.00 | 183,200.00 | 184,900.00 | 183,845.39 | 120,589 |
| 2024-03-22 | 191,000.00 | 191,000.00 | 184,100.00 | 190,700.00 | 189,612.31 | 136,364 |
| 2024-03-21 | 197,700.00 | 201,500.00 | 186,900.00 | 190,500.00 | 189,413.45 | 296,226 |
| 2024-03-20 | 185,000.00 | 195,200.00 | 177,500.00 | 192,100.00 | 191,004.32 | 331,690 |
| 2024-03-19 | 180,000.00 | 183,400.00 | 176,500.00 | 181,200.00 | 180,166.49 | 97,741 |
| 2024-03-18 | 178,500.00 | 184,000.00 | 176,400.00 | 182,300.00 | 181,260.22 | 118,012 |
| 2024-03-15 | 172,000.00 | 178,500.00 | 171,600.00 | 178,500.00 | 177,481.89 | 142,620 |
| 2024-03-14 | 180,300.00 | 181,000.00 | 174,400.00 | 174,400.00 | 173,405.28 | 242,960 |
| 2024-03-13 | 188,400.00 | 193,500.00 | 180,100.00 | 182,900.00 | 181,856.80 | 249,798 |
| 2024-03-12 | 185,000.00 | 186,900.00 | 183,000.00 | 185,200.00 | 184,143.68 | 140,332 |
| 2024-03-11 | 189,100.00 | 189,800.00 | 182,900.00 | 185,000.00 | 183,944.82 | 275,147 |
| 2024-03-08 | 202,000.00 | 206,000.00 | 196,800.00 | 198,100.00 | 196,970.10 | 148,393 |
| 2024-03-07 | 205,000.00 | 205,500.00 | 194,200.00 | 197,100.00 | 195,975.81 | 176,425 |
| 2024-03-06 | 200,500.00 | 207,000.00 | 199,700.00 | 206,000.00 | 204,825.04 | 101,924 |
| 2024-03-05 | 205,000.00 | 207,000.00 | 198,700.00 | 204,500.00 | 203,333.60 | 146,355 |
| 2024-03-04 | 211,500.00 | 217,500.00 | 202,000.00 | 205,500.00 | 204,327.90 | 295,571 |
| 2024-02-29 | 199,900.00 | 214,500.00 | 195,300.00 | 204,500.00 | 203,333.60 | 431,272 |
| 2024-02-28 | 181,900.00 | 204,500.00 | 179,600.00 | 202,000.00 | 200,847.86 | 483,504 |
| 2024-02-27 | 183,100.00 | 185,600.00 | 177,100.00 | 180,100.00 | 179,072.77 | 125,343 |
| 2024-02-26 | 173,100.00 | 184,600.00 | 171,900.00 | 182,800.00 | 181,757.37 | 198,155 |
| 2024-02-23 | 179,000.00 | 179,600.00 | 170,400.00 | 175,000.00 | 174,001.86 | 154,011 |
| 2024-02-22 | 178,000.00 | 178,900.00 | 173,200.00 | 175,900.00 | 174,896.72 | 109,900 |
| 2024-02-21 | 168,900.00 | 172,700.00 | 167,300.00 | 172,700.00 | 171,714.98 | 113,569 |
| 2024-02-20 | 171,500.00 | 175,300.00 | 169,700.00 | 172,400.00 | 171,416.69 | 123,681 |
| 2024-02-19 | 174,500.00 | 177,600.00 | 169,000.00 | 170,300.00 | 169,328.66 | 223,548 |
| 2024-02-16 | 185,000.00 | 186,100.00 | 176,500.00 | 178,000.00 | 176,984.75 | 179,641 |
| 2024-02-15 | 191,200.00 | 198,000.00 | 184,000.00 | 186,100.00 | 185,038.55 | 209,375 |
| 2024-02-14 | 181,700.00 | 191,300.00 | 181,400.00 | 188,500.00 | 187,424.86 | 248,624 |
| 2024-02-13 | 187,800.00 | 189,500.00 | 180,800.00 | 182,600.00 | 181,558.51 | 307,111 |
| 2024-02-08 | 179,000.00 | 185,900.00 | 176,300.00 | 181,100.00 | 180,067.07 | 211,292 |
| 2024-02-07 | 176,500.00 | 179,500.00 | 173,900.00 | 176,900.00 | 175,891.02 | 102,692 |
| 2024-02-06 | 170,500.00 | 179,100.00 | 167,800.00 | 179,000.00 | 177,979.04 | 165,029 |
| 2024-02-05 | 176,000.00 | 176,000.00 | 165,900.00 | 168,100.00 | 167,141.21 | 121,913 |
| 2024-02-02 | 167,500.00 | 177,800.00 | 164,000.00 | 176,000.00 | 174,996.15 | 173,539 |
| 2024-02-01 | 171,700.00 | 175,100.00 | 163,400.00 | 165,500.00 | 164,556.04 | 195,420 |
| 2024-01-31 | 179,500.00 | 182,000.00 | 170,000.00 | 171,900.00 | 170,919.54 | 138,550 |
| 2024-01-30 | 176,400.00 | 184,700.00 | 173,600.00 | 184,000.00 | 182,950.52 | 150,407 |
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.