EO Technics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	158,600.00	162,500.00	151,500.00	158,700.00	157,316.66	330,893
2023-07-31	161,500.00	171,200.00	153,900.00	160,000.00	158,605.33	533,142
2023-07-28	156,100.00	161,900.00	148,100.00	161,100.00	159,695.74	710,960
2023-07-27	122,600.00	159,600.00	122,500.00	156,100.00	154,739.32	1,196,881
2023-07-26	126,000.00	129,400.00	120,800.00	122,800.00	121,729.59	275,982
2023-07-25	125,000.00	129,600.00	122,400.00	125,200.00	124,108.67	158,034
2023-07-24	123,400.00	125,000.00	121,100.00	124,700.00	123,613.03	149,189
2023-07-21	124,100.00	125,300.00	121,600.00	124,700.00	123,613.03	183,406
2023-07-20	124,900.00	129,900.00	123,000.00	128,300.00	127,181.65	180,648
2023-07-19	130,300.00	132,500.00	122,000.00	126,400.00	125,298.21	331,265
2023-07-18	128,400.00	133,200.00	126,100.00	128,400.00	127,280.78	218,371
2023-07-17	123,200.00	130,500.00	122,000.00	126,800.00	125,694.72	279,489
2023-07-14	120,500.00	132,500.00	117,300.00	125,400.00	124,306.93	670,346
2023-07-13	111,800.00	119,000.00	111,400.00	117,100.00	116,079.28	362,863
2023-07-12	110,400.00	110,400.00	107,500.00	110,100.00	109,140.29	92,831
2023-07-11	107,600.00	110,400.00	105,800.00	110,300.00	109,338.55	123,305
2023-07-10	108,100.00	108,100.00	104,200.00	106,400.00	105,472.54	169,895
2023-07-07	110,000.00	110,100.00	107,000.00	108,100.00	107,157.73	131,160
2023-07-06	110,000.00	112,300.00	108,900.00	110,000.00	109,041.16	186,937
2023-07-05	115,600.00	115,600.00	109,900.00	111,400.00	110,428.96	295,108
2023-07-04	114,700.00	116,700.00	112,700.00	116,000.00	114,988.86	137,053
2023-07-03	112,900.00	117,600.00	112,400.00	115,000.00	113,997.58	229,444
2023-06-30	112,300.00	113,400.00	108,500.00	111,900.00	110,924.60	143,629
2023-06-29	109,000.00	114,100.00	107,800.00	112,200.00	111,221.99	267,344
2023-06-28	105,700.00	109,200.00	105,700.00	107,500.00	106,562.96	199,854
2023-06-27	105,600.00	106,000.00	103,400.00	104,800.00	103,886.49	93,688
2023-06-26	105,500.00	107,100.00	102,500.00	105,600.00	104,679.52	85,718
2023-06-23	103,100.00	108,000.00	102,700.00	104,700.00	103,787.36	163,583
2023-06-22	101,900.00	104,100.00	101,900.00	103,100.00	102,201.31	90,273
2023-06-21	105,000.00	108,000.00	102,600.00	103,500.00	102,597.82	200,668
2023-06-20	104,200.00	104,700.00	101,500.00	104,500.00	103,589.11	129,633
2023-06-19	102,000.00	107,000.00	100,300.00	104,100.00	103,192.59	190,143
2023-06-16	102,800.00	103,000.00	101,600.00	101,700.00	100,813.51	92,250
2023-06-15	99,700.00	103,000.00	98,000.00	102,700.00	101,804.80	227,154
2023-06-14	101,000.00	101,100.00	97,700.00	99,100.00	98,236.18	149,594
2023-06-13	98,500.00	102,700.00	96,800.00	101,000.00	100,119.61	284,753
2023-06-12	98,700.00	100,000.00	96,500.00	97,500.00	96,650.12	159,448
2023-06-09	95,000.00	100,100.00	93,200.00	99,800.00	98,930.07	252,106
2023-06-08	91,600.00	94,500.00	90,600.00	93,700.00	92,883.25	96,149
2023-06-07	91,100.00	94,300.00	90,400.00	92,000.00	91,198.06	94,218
2023-06-05	92,200.00	92,900.00	90,100.00	91,400.00	90,603.29	80,618
2023-06-02	93,300.00	94,900.00	91,000.00	92,100.00	91,297.19	107,137
2023-06-01	91,600.00	93,000.00	89,600.00	92,600.00	91,792.83	106,108
2023-05-31	92,000.00	95,100.00	89,800.00	92,500.00	91,693.71	158,687
2023-05-30	92,600.00	96,500.00	91,500.00	93,300.00	92,486.73	255,533
2023-05-26	94,800.00	96,700.00	89,900.00	90,500.00	89,711.14	316,810
2023-05-25	90,100.00	93,000.00	88,100.00	93,000.00	92,189.35	383,164
2023-05-24	87,500.00	87,900.00	86,200.00	87,300.00	86,539.03	49,363
2023-05-23	88,600.00	89,200.00	87,200.00	88,100.00	87,332.06	68,758
2023-05-22	86,900.00	90,300.00	86,600.00	88,800.00	88,025.96	149,251
2023-05-19	82,600.00	88,300.00	82,200.00	88,000.00	87,232.93	244,826
2023-05-18	80,300.00	82,300.00	79,700.00	80,600.00	79,897.43	129,722
2023-05-17	80,800.00	81,400.00	78,900.00	79,400.00	78,707.89	166,363
2023-05-16	84,700.00	85,200.00	79,900.00	80,900.00	80,194.82	172,695
2023-05-15	85,000.00	85,000.00	82,500.00	83,200.00	82,474.77	91,179
2023-05-12	84,500.00	86,300.00	83,600.00	85,100.00	84,358.21	68,667
2023-05-11	85,800.00	86,400.00	84,100.00	84,400.00	83,664.31	46,705
2023-05-10	86,000.00	86,000.00	83,900.00	84,600.00	83,862.57	89,759
2023-05-09	88,600.00	89,100.00	84,900.00	86,100.00	85,349.49	103,535
2023-05-08	88,100.00	90,300.00	87,700.00	89,100.00	88,323.34	91,141

← NewerPage 14 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.