EO Technics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	88,600.00	88,600.00	85,500.00	87,000.00	86,241.65	108,719
2023-05-03	86,200.00	89,700.00	85,000.00	89,100.00	88,323.34	111,365
2023-05-02	88,000.00	89,000.00	85,800.00	87,100.00	86,340.78	76,625
2023-04-28	87,600.00	90,600.00	86,100.00	87,000.00	86,241.65	127,633
2023-04-27	87,900.00	89,100.00	85,700.00	86,800.00	86,043.39	130,513
2023-04-26	83,900.00	90,700.00	83,900.00	88,200.00	87,431.19	217,322
2023-04-25	84,200.00	86,000.00	82,400.00	84,100.00	83,366.93	117,402
2023-04-24	88,000.00	88,000.00	84,200.00	84,200.00	83,466.05	124,603
2023-04-21	81,700.00	88,500.00	81,700.00	88,200.00	87,431.19	295,585
2023-04-20	82,800.00	83,500.00	81,400.00	81,500.00	80,789.59	92,864
2023-04-19	83,300.00	84,200.00	82,300.00	83,100.00	82,375.64	62,076
2023-04-18	85,900.00	86,000.00	82,400.00	83,000.00	82,276.51	98,626
2023-04-17	86,200.00	86,800.00	83,200.00	85,700.00	84,952.98	126,816
2023-04-14	86,000.00	86,600.00	84,400.00	86,200.00	85,448.62	88,749
2023-04-13	86,600.00	86,700.00	84,900.00	85,600.00	84,853.85	99,631
2023-04-12	88,500.00	88,900.00	86,000.00	87,100.00	86,340.78	109,594
2023-04-11	87,200.00	91,600.00	86,100.00	89,600.00	88,818.98	188,306
2023-04-10	88,000.00	89,600.00	86,000.00	86,900.00	86,142.52	155,844
2023-04-07	86,700.00	92,000.00	86,500.00	87,500.00	86,737.29	359,754
2023-04-06	87,000.00	87,000.00	84,600.00	85,600.00	84,853.85	90,323
2023-04-05	89,000.00	90,100.00	86,700.00	87,100.00	86,340.78	147,442
2023-04-04	90,200.00	92,400.00	88,400.00	89,900.00	89,116.37	253,749
2023-04-03	89,500.00	89,700.00	86,000.00	87,500.00	86,737.29	141,800
2023-03-31	90,700.00	92,700.00	88,000.00	89,100.00	88,323.34	174,189
2023-03-30	87,300.00	89,400.00	86,100.00	88,900.00	88,125.09	257,097
2023-03-29	84,500.00	85,700.00	82,200.00	84,900.00	84,159.95	136,529
2023-03-28	81,000.00	85,700.00	79,500.00	84,800.00	84,060.82	219,021
2023-03-27	82,000.00	82,000.00	79,800.00	80,900.00	80,194.82	115,070
2023-03-24	77,200.00	82,200.00	76,400.00	81,500.00	80,789.59	313,406
2023-03-23	75,100.00	76,800.00	74,300.00	75,900.00	75,238.40	69,329
2023-03-22	75,800.00	75,900.00	74,400.00	75,900.00	75,238.40	66,130
2023-03-21	77,500.00	77,700.00	74,900.00	75,200.00	74,544.50	63,350
2023-03-20	76,500.00	77,700.00	75,800.00	77,000.00	76,328.81	82,193
2023-03-17	75,000.00	77,600.00	74,300.00	76,300.00	75,634.92	139,623
2023-03-16	69,200.00	74,300.00	69,100.00	73,000.00	72,363.68	81,164
2023-03-15	70,000.00	71,800.00	68,700.00	70,300.00	69,687.22	77,804
2023-03-14	71,400.00	71,400.00	68,200.00	68,300.00	67,704.65	87,026
2023-03-13	70,100.00	72,200.00	70,100.00	71,800.00	71,174.14	51,722
2023-03-10	71,900.00	72,400.00	70,600.00	71,400.00	70,777.63	55,014
2023-03-09	72,400.00	74,000.00	71,800.00	73,400.00	72,760.19	47,093
2023-03-08	73,500.00	73,500.00	72,000.00	72,100.00	71,471.53	59,236
2023-03-07	75,300.00	75,300.00	73,700.00	74,000.00	73,354.96	53,990
2023-03-06	73,900.00	75,500.00	73,300.00	75,300.00	74,643.63	86,938
2023-03-03	75,300.00	75,500.00	73,400.00	73,500.00	72,859.32	109,912
2023-03-02	76,400.00	76,900.00	75,100.00	75,200.00	74,544.50	66,744
2023-02-28	75,800.00	77,400.00	74,800.00	76,400.00	75,734.04	48,537
2023-02-27	75,100.00	75,800.00	74,000.00	75,800.00	75,139.27	54,714
2023-02-24	78,000.00	78,500.00	75,600.00	76,200.00	75,535.79	48,628
2023-02-23	76,000.00	77,800.00	74,000.00	76,900.00	76,229.69	75,735
2023-02-22	75,000.00	75,700.00	74,200.00	75,100.00	74,445.38	75,014
2023-02-21	77,400.00	78,000.00	76,100.00	76,900.00	76,229.69	55,432
2023-02-20	77,700.00	78,300.00	75,700.00	77,700.00	77,022.71	72,702
2023-02-17	78,100.00	78,400.00	77,000.00	78,300.00	77,617.48	81,205
2023-02-16	78,200.00	80,300.00	78,200.00	79,600.00	78,906.15	81,998
2023-02-15	81,000.00	81,300.00	77,600.00	77,900.00	77,220.97	122,273
2023-02-14	78,600.00	80,900.00	78,600.00	80,300.00	79,600.05	126,166
2023-02-13	78,500.00	78,700.00	77,100.00	77,600.00	76,923.58	48,147
2023-02-10	80,600.00	80,600.00	78,200.00	78,700.00	78,014.00	90,214
2023-02-09	81,700.00	81,800.00	79,500.00	81,200.00	80,492.20	139,516
2023-02-08	80,000.00	82,900.00	78,900.00	82,700.00	81,979.13	202,419

← NewerPage 15 of 21 · 1,223 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.