EO Technics Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	141,300.00	146,100.00	141,300.00	143,200.00	141,951.77	101,956
2023-10-31	147,500.00	148,600.00	139,000.00	139,300.00	138,085.77	196,386
2023-10-30	146,500.00	148,200.00	144,700.00	146,200.00	144,925.62	72,805
2023-10-27	154,800.00	154,900.00	144,800.00	147,200.00	145,916.90	156,996
2023-10-26	148,000.00	154,700.00	148,000.00	152,100.00	150,774.19	138,979
2023-10-25	157,500.00	160,600.00	155,000.00	157,400.00	156,027.99	149,842
2023-10-24	150,700.00	157,000.00	149,500.00	156,500.00	155,135.84	156,703
2023-10-23	153,600.00	155,300.00	147,500.00	148,400.00	147,106.44	121,665
2023-10-20	150,500.00	156,000.00	148,800.00	153,400.00	152,062.86	164,336
2023-10-19	154,400.00	159,200.00	151,900.00	152,200.00	150,873.32	137,824
2023-10-18	156,100.00	161,100.00	155,000.00	157,900.00	156,523.63	129,598
2023-10-17	158,000.00	162,000.00	153,000.00	159,800.00	158,407.07	183,413
2023-10-16	160,700.00	162,700.00	153,600.00	155,600.00	154,243.68	226,853
2023-10-13	152,600.00	165,800.00	152,500.00	161,100.00	159,695.74	478,215
2023-10-12	148,900.00	154,200.00	147,800.00	153,800.00	152,459.37	206,452
2023-10-11	141,700.00	147,300.00	140,200.00	147,000.00	145,718.65	194,125
2023-10-10	140,000.00	141,300.00	135,700.00	137,800.00	136,598.84	107,680
2023-10-06	138,400.00	140,000.00	136,300.00	138,800.00	137,590.12	60,931
2023-10-05	141,800.00	142,500.00	136,100.00	136,900.00	135,706.69	108,345
2023-10-04	137,800.00	144,500.00	136,800.00	138,300.00	137,094.48	112,074
2023-09-27	135,000.00	141,100.00	134,300.00	140,100.00	138,878.79	102,701
2023-09-26	137,400.00	138,300.00	134,100.00	136,300.00	135,111.92	76,782
2023-09-25	135,300.00	137,000.00	132,800.00	136,400.00	135,211.04	97,747
2023-09-22	131,100.00	137,000.00	131,100.00	136,500.00	135,310.17	155,682
2023-09-21	137,300.00	139,400.00	132,600.00	133,500.00	132,336.32	323,718
2023-09-20	142,000.00	143,800.00	140,100.00	140,900.00	139,671.82	142,667
2023-09-19	146,200.00	148,800.00	142,700.00	143,000.00	141,753.51	111,583
2023-09-18	147,800.00	147,800.00	142,700.00	145,300.00	144,033.46	296,606
2023-09-15	153,300.00	153,900.00	148,800.00	152,400.00	151,071.58	154,279
2023-09-14	154,800.00	158,400.00	151,600.00	152,500.00	151,170.70	269,087
2023-09-13	163,600.00	166,500.00	152,000.00	152,900.00	151,567.22	394,619
2023-09-12	155,000.00	159,700.00	153,500.00	157,500.00	156,127.12	140,612
2023-09-11	156,700.00	156,700.00	152,800.00	155,400.00	154,045.43	158,595
2023-09-08	162,300.00	163,100.00	154,100.00	157,100.00	155,730.61	296,442
2023-09-07	165,500.00	165,700.00	160,800.00	163,900.00	162,471.33	204,270
2023-09-06	169,400.00	171,800.00	166,600.00	167,600.00	166,139.08	170,933
2023-09-05	170,300.00	171,500.00	164,500.00	168,200.00	166,733.85	199,774
2023-09-04	182,600.00	182,900.00	169,400.00	169,900.00	168,419.03	339,708
2023-09-01	171,000.00	182,400.00	168,700.00	181,000.00	179,422.28	444,194
2023-08-31	168,900.00	173,000.00	167,600.00	169,400.00	167,923.39	162,707
2023-08-30	162,500.00	172,000.00	162,500.00	168,700.00	167,229.49	354,085
2023-08-29	154,800.00	158,700.00	154,500.00	158,200.00	156,821.02	184,413
2023-08-28	155,900.00	157,000.00	152,000.00	154,500.00	153,153.27	173,281
2023-08-25	161,100.00	162,600.00	150,700.00	155,000.00	153,648.91	404,496
2023-08-24	170,000.00	181,700.00	166,400.00	167,800.00	166,337.34	804,936
2023-08-23	163,300.00	170,400.00	160,800.00	162,300.00	160,885.28	273,029
2023-08-22	175,000.00	179,000.00	162,800.00	164,500.00	163,066.10	456,332
2023-08-21	169,600.00	170,500.00	165,100.00	168,000.00	166,535.60	247,670
2023-08-18	159,600.00	171,900.00	158,500.00	165,700.00	164,255.64	471,862
2023-08-17	155,900.00	166,100.00	151,400.00	163,100.00	161,678.31	365,751
2023-08-16	155,000.00	162,100.00	154,100.00	157,500.00	156,127.12	442,477
2023-08-14	151,200.00	154,700.00	147,800.00	149,600.00	148,295.98	152,770
2023-08-11	149,900.00	156,800.00	149,900.00	155,200.00	153,847.17	278,243
2023-08-10	148,100.00	151,800.00	143,800.00	150,200.00	148,890.75	323,524
2023-08-09	143,000.00	155,800.00	143,000.00	152,700.00	151,368.96	205,292
2023-08-08	156,100.00	160,200.00	150,400.00	152,700.00	151,368.96	284,415
2023-08-07	162,700.00	163,000.00	151,400.00	153,900.00	152,558.50	405,863
2023-08-04	168,900.00	171,100.00	160,600.00	165,200.00	163,760.00	329,944
2023-08-03	153,600.00	176,000.00	147,900.00	171,900.00	170,401.60	872,197
2023-08-02	167,000.00	176,700.00	151,000.00	153,900.00	152,558.50	740,929

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.