EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 179,800.00 | 181,400.00 | 171,900.00 | 175,000.00 | 174,001.86 | 167,253 |
| 2024-01-26 | 185,900.00 | 189,400.00 | 179,500.00 | 180,000.00 | 178,973.34 | 229,394 |
| 2024-01-25 | 193,700.00 | 201,500.00 | 190,000.00 | 190,600.00 | 189,512.88 | 203,433 |
| 2024-01-24 | 191,300.00 | 193,700.00 | 186,800.00 | 193,500.00 | 192,396.34 | 150,649 |
| 2024-01-23 | 194,100.00 | 198,400.00 | 189,200.00 | 191,200.00 | 190,109.46 | 157,595 |
| 2024-01-22 | 194,000.00 | 207,500.00 | 191,000.00 | 195,900.00 | 194,782.65 | 656,148 |
| 2024-01-19 | 166,000.00 | 185,000.00 | 165,900.00 | 183,900.00 | 182,851.09 | 616,517 |
| 2024-01-18 | 156,500.00 | 162,000.00 | 153,900.00 | 162,000.00 | 161,076.01 | 126,066 |
| 2024-01-17 | 155,400.00 | 159,800.00 | 153,500.00 | 156,500.00 | 155,607.38 | 204,992 |
| 2024-01-16 | 153,900.00 | 155,800.00 | 147,700.00 | 148,900.00 | 148,050.72 | 93,098 |
| 2024-01-15 | 156,800.00 | 158,500.00 | 152,500.00 | 153,900.00 | 153,022.21 | 58,840 |
| 2024-01-12 | 161,500.00 | 162,900.00 | 156,800.00 | 157,400.00 | 156,502.24 | 62,122 |
| 2024-01-11 | 158,400.00 | 162,900.00 | 158,400.00 | 161,200.00 | 160,280.57 | 155,178 |
| 2024-01-10 | 155,200.00 | 157,500.00 | 152,400.00 | 157,000.00 | 156,104.52 | 82,996 |
| 2024-01-09 | 161,100.00 | 162,500.00 | 154,100.00 | 154,100.00 | 153,221.06 | 131,208 |
| 2024-01-08 | 156,200.00 | 157,800.00 | 153,800.00 | 157,500.00 | 156,601.67 | 72,438 |
| 2024-01-05 | 147,500.00 | 157,900.00 | 146,000.00 | 156,300.00 | 155,408.52 | 224,220 |
| 2024-01-04 | 143,200.00 | 148,800.00 | 143,100.00 | 147,500.00 | 146,658.71 | 57,532 |
| 2024-01-03 | 149,300.00 | 149,900.00 | 143,700.00 | 146,600.00 | 145,763.84 | 139,948 |
| 2024-01-02 | 152,900.00 | 154,300.00 | 152,000.00 | 152,600.00 | 151,729.62 | 88,236 |
| 2023-12-28 | 153,800.00 | 154,200.00 | 150,600.00 | 152,900.00 | 152,027.91 | 109,628 |
| 2023-12-27 | 148,500.00 | 155,000.00 | 147,400.00 | 155,000.00 | 154,115.93 | 153,995 |
| 2023-12-26 | 149,200.00 | 149,200.00 | 144,000.00 | 148,500.00 | 147,205.57 | 125,893 |
| 2023-12-22 | 151,000.00 | 151,500.00 | 148,400.00 | 149,300.00 | 147,998.60 | 91,180 |
| 2023-12-21 | 146,100.00 | 149,500.00 | 146,100.00 | 149,500.00 | 148,196.85 | 96,772 |
| 2023-12-20 | 146,400.00 | 148,500.00 | 145,800.00 | 148,000.00 | 146,709.93 | 100,032 |
| 2023-12-19 | 147,500.00 | 148,800.00 | 145,100.00 | 145,600.00 | 144,330.85 | 75,693 |
| 2023-12-18 | 148,400.00 | 152,000.00 | 147,400.00 | 148,000.00 | 146,709.93 | 147,359 |
| 2023-12-15 | 146,300.00 | 147,400.00 | 145,700.00 | 146,600.00 | 145,322.13 | 86,328 |
| 2023-12-14 | 145,500.00 | 146,300.00 | 143,400.00 | 146,300.00 | 145,024.75 | 108,400 |
| 2023-12-13 | 143,300.00 | 145,500.00 | 142,200.00 | 143,700.00 | 142,447.41 | 120,010 |
| 2023-12-12 | 143,900.00 | 144,800.00 | 140,500.00 | 142,300.00 | 141,059.61 | 77,713 |
| 2023-12-11 | 142,900.00 | 142,900.00 | 139,800.00 | 142,300.00 | 141,059.61 | 69,235 |
| 2023-12-08 | 142,600.00 | 143,800.00 | 139,500.00 | 140,900.00 | 139,671.82 | 88,639 |
| 2023-12-07 | 137,800.00 | 138,700.00 | 136,000.00 | 138,300.00 | 137,094.48 | 105,694 |
| 2023-12-06 | 137,600.00 | 139,700.00 | 135,800.00 | 139,700.00 | 138,482.28 | 131,466 |
| 2023-12-05 | 144,800.00 | 145,900.00 | 133,600.00 | 135,700.00 | 134,517.15 | 357,889 |
| 2023-12-04 | 149,500.00 | 149,700.00 | 144,000.00 | 145,900.00 | 144,628.23 | 177,691 |
| 2023-12-01 | 156,200.00 | 157,700.00 | 149,500.00 | 149,500.00 | 148,196.85 | 250,094 |
| 2023-11-30 | 159,200.00 | 161,000.00 | 157,200.00 | 157,800.00 | 156,424.51 | 117,521 |
| 2023-11-29 | 162,000.00 | 162,000.00 | 158,200.00 | 158,600.00 | 157,217.53 | 91,148 |
| 2023-11-28 | 159,200.00 | 162,300.00 | 155,800.00 | 162,300.00 | 160,885.28 | 140,862 |
| 2023-11-27 | 158,200.00 | 161,400.00 | 156,000.00 | 158,200.00 | 156,821.02 | 85,604 |
| 2023-11-24 | 159,700.00 | 161,300.00 | 158,600.00 | 159,200.00 | 157,812.30 | 76,992 |
| 2023-11-23 | 168,300.00 | 169,400.00 | 158,900.00 | 159,600.00 | 158,208.82 | 178,516 |
| 2023-11-22 | 158,200.00 | 169,400.00 | 157,200.00 | 169,300.00 | 167,824.26 | 314,782 |
| 2023-11-21 | 161,700.00 | 165,800.00 | 160,000.00 | 160,700.00 | 159,299.23 | 165,480 |
| 2023-11-20 | 157,000.00 | 162,000.00 | 152,500.00 | 160,100.00 | 158,704.46 | 112,789 |
| 2023-11-17 | 160,900.00 | 164,400.00 | 157,000.00 | 157,600.00 | 156,226.25 | 171,336 |
| 2023-11-16 | 161,800.00 | 162,300.00 | 156,100.00 | 160,000.00 | 158,605.33 | 160,703 |
| 2023-11-15 | 165,100.00 | 166,400.00 | 160,400.00 | 162,000.00 | 160,587.90 | 204,234 |
| 2023-11-14 | 156,800.00 | 158,400.00 | 149,300.00 | 158,400.00 | 157,019.28 | 327,518 |
| 2023-11-13 | 162,700.00 | 166,700.00 | 155,700.00 | 159,100.00 | 157,713.17 | 183,723 |
| 2023-11-10 | 160,000.00 | 169,700.00 | 160,000.00 | 166,700.00 | 165,246.93 | 173,634 |
| 2023-11-09 | 166,000.00 | 167,600.00 | 160,200.00 | 162,400.00 | 160,984.41 | 109,321 |
| 2023-11-08 | 168,000.00 | 173,000.00 | 162,100.00 | 164,100.00 | 162,669.59 | 246,466 |
| 2023-11-07 | 167,300.00 | 175,400.00 | 163,500.00 | 164,000.00 | 162,570.46 | 284,559 |
| 2023-11-06 | 161,900.00 | 169,000.00 | 158,900.00 | 168,800.00 | 167,328.62 | 236,655 |
| 2023-11-03 | 157,100.00 | 159,300.00 | 155,000.00 | 157,800.00 | 156,424.51 | 119,435 |
| 2023-11-02 | 148,200.00 | 158,500.00 | 148,100.00 | 157,000.00 | 155,631.48 | 217,525 |
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.