EO Technics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	65,700.00	66,500.00	64,500.00	64,800.00	63,344.24	47,948
2022-11-09	67,500.00	68,100.00	66,300.00	66,600.00	65,103.80	56,310
2022-11-08	66,100.00	68,300.00	66,100.00	67,200.00	65,690.32	63,113
2022-11-07	63,200.00	66,000.00	63,000.00	65,700.00	64,224.02	79,324
2022-11-04	63,200.00	63,400.00	61,800.00	62,700.00	61,291.42	58,384
2022-11-03	62,800.00	64,700.00	62,800.00	63,700.00	62,268.95	30,789
2022-11-02	65,600.00	65,800.00	64,500.00	64,900.00	63,441.99	22,913
2022-11-01	64,500.00	66,100.00	64,400.00	65,500.00	64,028.52	27,002
2022-10-31	64,500.00	65,600.00	63,900.00	65,200.00	63,735.25	36,876
2022-10-28	65,300.00	65,600.00	63,200.00	63,200.00	61,780.19	54,336
2022-10-27	66,700.00	67,400.00	65,700.00	66,200.00	64,712.79	24,849
2022-10-26	66,500.00	67,600.00	65,900.00	66,100.00	64,615.04	38,229
2022-10-25	65,000.00	67,500.00	64,300.00	66,800.00	65,299.31	65,762
2022-10-24	63,000.00	65,500.00	63,000.00	65,000.00	63,539.75	84,186
2022-10-21	61,200.00	62,600.00	61,100.00	61,500.00	60,118.38	43,672
2022-10-20	61,700.00	62,600.00	60,900.00	62,500.00	61,095.91	66,371
2022-10-19	65,300.00	65,300.00	62,000.00	62,000.00	60,607.14	52,099
2022-10-18	64,600.00	66,200.00	63,200.00	64,600.00	63,148.73	47,676
2022-10-17	61,400.00	63,400.00	61,400.00	63,300.00	61,877.94	30,632
2022-10-14	64,000.00	64,300.00	62,400.00	63,200.00	61,780.19	62,543
2022-10-13	63,800.00	64,500.00	61,900.00	62,200.00	60,802.65	32,655
2022-10-12	63,300.00	65,200.00	62,500.00	63,800.00	62,366.71	40,697
2022-10-11	62,100.00	64,200.00	61,700.00	63,000.00	61,584.68	40,150
2022-10-07	64,300.00	66,200.00	63,800.00	64,700.00	63,246.49	88,685
2022-10-06	61,500.00	65,700.00	61,200.00	65,100.00	63,637.50	97,801
2022-10-05	62,900.00	63,300.00	60,000.00	60,000.00	58,652.07	66,698
2022-10-04	60,000.00	62,300.00	60,000.00	61,900.00	60,509.39	72,294
2022-09-30	58,000.00	59,500.00	57,200.00	58,700.00	57,381.28	82,774
2022-09-29	60,900.00	61,700.00	58,700.00	58,800.00	57,479.03	96,043
2022-09-28	62,700.00	63,300.00	59,400.00	60,000.00	58,652.07	87,467
2022-09-27	62,400.00	63,800.00	61,200.00	63,200.00	61,780.19	55,214
2022-09-26	64,000.00	65,200.00	62,100.00	62,800.00	61,389.17	86,521
2022-09-23	67,000.00	67,500.00	65,000.00	65,800.00	64,321.78	69,142
2022-09-22	68,000.00	68,100.00	66,200.00	67,800.00	66,276.84	68,736
2022-09-21	70,800.00	71,100.00	68,000.00	68,800.00	67,254.38	102,249
2022-09-20	71,300.00	73,000.00	71,000.00	71,400.00	69,795.97	41,707
2022-09-19	71,200.00	73,100.00	70,800.00	71,200.00	69,600.46	49,395
2022-09-16	71,000.00	71,900.00	70,200.00	71,500.00	69,893.72	64,088
2022-09-15	74,900.00	75,000.00	71,700.00	71,900.00	70,284.74	85,782
2022-09-14	71,300.00	75,600.00	70,900.00	74,400.00	72,728.57	115,985
2022-09-13	72,100.00	74,700.00	71,900.00	74,500.00	72,826.33	75,486
2022-09-08	71,200.00	72,600.00	70,700.00	70,700.00	69,111.69	80,568
2022-09-07	70,100.00	72,300.00	69,900.00	70,800.00	69,209.45	75,715
2022-09-06	70,700.00	71,400.00	69,600.00	70,900.00	69,307.20	48,938
2022-09-05	70,800.00	71,400.00	69,100.00	70,000.00	68,427.42	99,218
2022-09-02	73,100.00	74,200.00	71,100.00	71,300.00	69,698.22	86,849
2022-09-01	74,500.00	74,500.00	72,700.00	72,900.00	71,262.27	46,903
2022-08-31	73,100.00	75,900.00	72,700.00	75,300.00	73,608.35	48,044
2022-08-30	72,300.00	74,600.00	71,700.00	74,300.00	72,630.82	60,374
2022-08-29	72,600.00	73,300.00	71,700.00	71,900.00	70,284.74	98,209
2022-08-26	76,000.00	78,500.00	75,800.00	75,800.00	74,097.12	73,616
2022-08-25	73,700.00	75,700.00	72,900.00	75,500.00	73,803.86	58,859
2022-08-24	74,100.00	74,800.00	72,700.00	73,700.00	72,044.30	73,196
2022-08-23	73,800.00	74,900.00	73,200.00	74,000.00	72,337.56	61,531
2022-08-22	76,100.00	76,800.00	74,800.00	75,000.00	73,315.09	88,194
2022-08-19	79,200.00	79,700.00	77,500.00	77,600.00	75,856.68	54,498
2022-08-18	78,000.00	79,300.00	77,000.00	79,000.00	77,225.23	67,136
2022-08-17	80,400.00	80,600.00	78,400.00	78,500.00	76,736.46	59,456
2022-08-16	79,300.00	82,400.00	79,300.00	80,000.00	78,202.77	92,285
2022-08-12	78,400.00	79,500.00	77,300.00	79,200.00	77,420.74	47,091

← NewerPage 17 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.