EO Technics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74,100.00	79,400.00	73,500.00	79,300.00	78,608.77	189,862
2023-02-06	75,000.00	75,000.00	73,100.00	73,400.00	72,760.19	65,475
2023-02-03	76,700.00	77,200.00	74,200.00	75,000.00	74,346.25	60,932
2023-02-02	77,200.00	78,200.00	75,700.00	76,700.00	76,031.43	80,231
2023-02-01	75,100.00	76,300.00	74,500.00	75,200.00	74,544.50	76,310
2023-01-31	74,400.00	75,500.00	73,800.00	74,800.00	74,147.99	91,691
2023-01-30	77,500.00	77,800.00	74,100.00	74,500.00	73,850.61	115,816
2023-01-27	72,500.00	77,400.00	71,600.00	76,900.00	76,229.69	195,792
2023-01-26	71,700.00	72,600.00	70,800.00	72,500.00	71,868.04	62,315
2023-01-25	71,300.00	72,100.00	71,300.00	71,500.00	70,876.76	64,159
2023-01-20	68,700.00	71,500.00	68,500.00	70,200.00	69,588.09	85,433
2023-01-19	67,800.00	69,400.00	67,200.00	69,100.00	68,497.68	47,068
2023-01-18	68,100.00	69,400.00	67,000.00	68,600.00	68,002.04	40,614
2023-01-17	68,200.00	69,400.00	67,600.00	68,100.00	67,506.39	50,613
2023-01-16	68,500.00	69,200.00	67,900.00	68,200.00	67,605.52	42,004
2023-01-13	69,500.00	70,000.00	67,700.00	68,100.00	67,506.39	52,936
2023-01-12	69,500.00	70,300.00	69,000.00	69,300.00	68,695.93	71,175
2023-01-11	69,400.00	70,400.00	68,800.00	68,800.00	68,200.29	43,054
2023-01-10	69,600.00	69,900.00	67,800.00	68,600.00	68,002.04	62,256
2023-01-09	70,200.00	71,000.00	68,900.00	69,600.00	68,993.32	55,620
2023-01-06	66,600.00	70,100.00	66,600.00	69,000.00	68,398.55	65,437
2023-01-05	67,500.00	68,300.00	66,000.00	67,200.00	66,614.24	40,313
2023-01-04	63,800.00	68,100.00	63,800.00	67,600.00	67,010.75	73,377
2023-01-03	65,000.00	65,700.00	62,700.00	64,400.00	63,838.65	58,834
2023-01-02	66,800.00	67,600.00	64,800.00	65,000.00	64,433.42	48,587
2022-12-29	69,300.00	69,500.00	66,100.00	66,600.00	66,019.47	93,352
2022-12-28	71,200.00	71,600.00	69,600.00	69,900.00	69,290.70	116,777
2022-12-27	71,100.00	73,000.00	70,700.00	72,100.00	70,480.24	130,499
2022-12-26	69,000.00	71,700.00	68,800.00	71,000.00	69,404.96	118,096
2022-12-23	68,500.00	69,000.00	67,300.00	68,000.00	66,472.35	91,781
2022-12-22	68,100.00	70,000.00	68,100.00	69,400.00	67,840.90	69,000
2022-12-21	66,800.00	67,600.00	66,300.00	67,400.00	65,885.83	31,029
2022-12-20	66,800.00	67,800.00	66,100.00	66,300.00	64,810.54	28,284
2022-12-19	66,800.00	67,800.00	65,800.00	67,300.00	65,788.08	16,125
2022-12-16	66,500.00	67,100.00	66,200.00	67,000.00	65,494.82	42,684
2022-12-15	69,400.00	69,400.00	67,700.00	67,900.00	66,374.60	24,661
2022-12-14	67,900.00	69,800.00	67,700.00	69,700.00	68,134.16	32,063
2022-12-13	68,200.00	68,500.00	66,900.00	67,500.00	65,983.58	21,572
2022-12-12	68,400.00	68,700.00	67,300.00	67,500.00	65,983.58	30,409
2022-12-09	68,300.00	69,700.00	67,300.00	69,400.00	67,840.90	41,783
2022-12-08	68,200.00	69,400.00	67,400.00	67,400.00	65,885.83	45,363
2022-12-07	69,400.00	69,600.00	67,300.00	68,200.00	66,667.86	38,815
2022-12-06	71,300.00	71,300.00	69,500.00	69,500.00	67,938.65	41,082
2022-12-05	70,800.00	73,000.00	69,900.00	72,100.00	70,480.24	65,871
2022-12-02	70,400.00	70,900.00	69,800.00	70,100.00	68,525.17	36,260
2022-12-01	71,900.00	72,800.00	70,100.00	71,500.00	69,893.72	56,110
2022-11-30	70,500.00	70,700.00	69,000.00	70,100.00	68,525.17	35,698
2022-11-29	69,300.00	71,500.00	69,200.00	70,900.00	69,307.20	43,893
2022-11-28	69,600.00	71,100.00	68,300.00	70,200.00	68,622.93	56,994
2022-11-25	71,500.00	71,500.00	69,600.00	70,400.00	68,818.43	35,110
2022-11-24	69,100.00	71,900.00	68,600.00	71,500.00	69,893.72	57,789
2022-11-23	67,100.00	69,000.00	67,100.00	69,000.00	67,449.89	33,199
2022-11-22	67,300.00	67,600.00	65,900.00	66,400.00	64,908.30	39,333
2022-11-21	69,200.00	69,300.00	67,000.00	67,600.00	66,081.34	44,573
2022-11-18	69,800.00	72,100.00	69,000.00	69,200.00	67,645.39	55,217
2022-11-17	70,500.00	70,500.00	69,000.00	69,700.00	68,134.16	39,225
2022-11-16	72,100.00	72,100.00	70,200.00	71,500.00	69,893.72	54,612
2022-11-15	67,700.00	71,800.00	67,500.00	71,700.00	70,089.23	88,700
2022-11-14	69,100.00	69,100.00	67,400.00	67,800.00	66,276.84	48,200
2022-11-11	67,900.00	69,400.00	67,700.00	69,300.00	67,743.15	116,549

← NewerPage 16 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.