EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 78,400.00 | 79,500.00 | 77,300.00 | 79,200.00 | 77,420.74 | 47,091 |
| 2022-08-11 | 75,600.00 | 79,300.00 | 75,600.00 | 78,400.00 | 76,638.71 | 157,291 |
| 2022-08-10 | 76,500.00 | 76,600.00 | 73,800.00 | 74,000.00 | 72,337.56 | 177,391 |
| 2022-08-09 | 79,300.00 | 79,500.00 | 76,600.00 | 77,800.00 | 76,052.19 | 146,265 |
| 2022-08-08 | 77,200.00 | 80,000.00 | 75,800.00 | 79,600.00 | 77,811.75 | 153,497 |
| 2022-08-05 | 78,100.00 | 78,300.00 | 75,600.00 | 77,200.00 | 75,465.67 | 158,796 |
| 2022-08-04 | 79,500.00 | 80,300.00 | 77,500.00 | 78,000.00 | 76,247.70 | 78,205 |
| 2022-08-03 | 78,100.00 | 78,800.00 | 77,500.00 | 78,800.00 | 77,029.73 | 24,093 |
| 2022-08-02 | 79,700.00 | 79,800.00 | 77,500.00 | 78,600.00 | 76,834.22 | 39,619 |
| 2022-08-01 | 80,500.00 | 80,900.00 | 79,300.00 | 79,500.00 | 77,714.00 | 46,267 |
| 2022-07-29 | 80,900.00 | 82,900.00 | 79,700.00 | 80,500.00 | 78,691.53 | 68,321 |
| 2022-07-28 | 80,800.00 | 82,400.00 | 79,500.00 | 79,700.00 | 77,909.51 | 56,300 |
| 2022-07-27 | 78,400.00 | 80,000.00 | 77,900.00 | 79,500.00 | 77,714.00 | 30,666 |
| 2022-07-26 | 77,500.00 | 79,300.00 | 77,200.00 | 78,400.00 | 76,638.71 | 28,007 |
| 2022-07-25 | 77,300.00 | 78,700.00 | 77,000.00 | 78,300.00 | 76,540.96 | 30,685 |
| 2022-07-22 | 79,800.00 | 80,200.00 | 78,200.00 | 78,200.00 | 76,443.20 | 56,463 |
| 2022-07-21 | 79,200.00 | 80,100.00 | 78,600.00 | 79,600.00 | 77,811.75 | 31,331 |
| 2022-07-20 | 79,800.00 | 80,800.00 | 78,200.00 | 78,700.00 | 76,931.97 | 61,169 |
| 2022-07-19 | 78,000.00 | 78,300.00 | 76,400.00 | 77,800.00 | 76,052.19 | 32,620 |
| 2022-07-18 | 77,600.00 | 79,200.00 | 77,600.00 | 79,000.00 | 77,225.23 | 56,498 |
| 2022-07-15 | 75,300.00 | 77,800.00 | 73,800.00 | 76,400.00 | 74,683.64 | 57,238 |
| 2022-07-14 | 73,800.00 | 75,600.00 | 73,000.00 | 74,100.00 | 72,435.31 | 47,958 |
| 2022-07-13 | 74,500.00 | 75,300.00 | 73,100.00 | 74,700.00 | 73,021.83 | 40,298 |
| 2022-07-12 | 76,400.00 | 76,900.00 | 73,200.00 | 73,900.00 | 72,239.81 | 74,638 |
| 2022-07-11 | 78,400.00 | 79,200.00 | 76,400.00 | 77,900.00 | 76,149.94 | 26,278 |
| 2022-07-08 | 78,400.00 | 79,400.00 | 77,800.00 | 77,800.00 | 76,052.19 | 44,663 |
| 2022-07-07 | 75,500.00 | 78,900.00 | 75,500.00 | 77,500.00 | 75,758.93 | 43,106 |
| 2022-07-06 | 77,700.00 | 77,700.00 | 75,000.00 | 75,000.00 | 73,315.09 | 72,859 |
| 2022-07-05 | 76,700.00 | 78,800.00 | 75,900.00 | 77,700.00 | 75,954.44 | 67,672 |
| 2022-07-04 | 77,900.00 | 78,600.00 | 74,100.00 | 75,200.00 | 73,510.60 | 111,800 |
| 2022-07-01 | 81,000.00 | 82,000.00 | 77,800.00 | 78,200.00 | 76,443.20 | 58,859 |
| 2022-06-30 | 83,200.00 | 83,200.00 | 79,600.00 | 80,600.00 | 78,789.29 | 70,304 |
| 2022-06-29 | 85,500.00 | 85,500.00 | 82,300.00 | 83,200.00 | 81,330.88 | 92,920 |
| 2022-06-28 | 86,300.00 | 88,600.00 | 86,000.00 | 87,000.00 | 85,045.51 | 46,865 |
| 2022-06-27 | 85,700.00 | 87,600.00 | 83,600.00 | 86,800.00 | 84,850.00 | 51,194 |
| 2022-06-24 | 82,700.00 | 85,900.00 | 82,700.00 | 84,900.00 | 82,992.69 | 65,085 |
| 2022-06-23 | 81,900.00 | 85,400.00 | 80,800.00 | 82,000.00 | 80,157.84 | 74,432 |
| 2022-06-22 | 88,000.00 | 88,000.00 | 82,200.00 | 82,200.00 | 80,353.34 | 90,343 |
| 2022-06-21 | 86,700.00 | 88,600.00 | 85,700.00 | 87,500.00 | 85,534.28 | 52,801 |
| 2022-06-20 | 90,300.00 | 90,800.00 | 85,600.00 | 86,800.00 | 84,850.00 | 72,792 |
| 2022-06-17 | 88,300.00 | 90,900.00 | 88,300.00 | 89,900.00 | 87,880.36 | 52,330 |
| 2022-06-16 | 93,700.00 | 94,500.00 | 91,000.00 | 91,700.00 | 89,639.92 | 82,527 |
| 2022-06-15 | 94,500.00 | 94,800.00 | 90,100.00 | 91,000.00 | 88,955.65 | 99,559 |
| 2022-06-14 | 91,500.00 | 94,500.00 | 91,300.00 | 94,500.00 | 92,377.02 | 75,070 |
| 2022-06-13 | 98,000.00 | 98,100.00 | 93,700.00 | 94,300.00 | 92,181.51 | 114,575 |
| 2022-06-10 | 101,400.00 | 101,700.00 | 99,800.00 | 100,000.00 | 97,753.46 | 39,524 |
| 2022-06-09 | 100,300.00 | 101,400.00 | 99,100.00 | 101,400.00 | 99,122.01 | 38,551 |
| 2022-06-08 | 100,900.00 | 102,400.00 | 99,900.00 | 100,400.00 | 98,144.47 | 50,908 |
| 2022-06-07 | 104,600.00 | 104,600.00 | 100,600.00 | 100,900.00 | 98,633.24 | 63,252 |
| 2022-06-03 | 106,000.00 | 107,600.00 | 105,000.00 | 105,700.00 | 103,325.41 | 35,171 |
| 2022-06-02 | 105,300.00 | 107,300.00 | 104,000.00 | 104,900.00 | 102,543.38 | 58,365 |
| 2022-05-31 | 106,100.00 | 107,000.00 | 105,300.00 | 106,000.00 | 103,618.67 | 64,358 |
| 2022-05-30 | 105,400.00 | 106,600.00 | 105,000.00 | 106,100.00 | 103,716.42 | 32,121 |
| 2022-05-27 | 105,700.00 | 105,700.00 | 102,300.00 | 104,000.00 | 101,663.60 | 62,837 |
| 2022-05-26 | 106,500.00 | 108,500.00 | 103,000.00 | 103,500.00 | 101,174.83 | 65,914 |
| 2022-05-25 | 106,600.00 | 108,400.00 | 105,500.00 | 107,100.00 | 104,693.95 | 65,514 |
| 2022-05-24 | 109,800.00 | 109,800.00 | 104,700.00 | 105,200.00 | 102,836.64 | 85,653 |
| 2022-05-23 | 109,600.00 | 112,600.00 | 108,600.00 | 110,600.00 | 108,115.32 | 56,458 |
| 2022-05-20 | 109,500.00 | 110,800.00 | 108,400.00 | 109,500.00 | 107,040.04 | 30,080 |
| 2022-05-19 | 107,900.00 | 110,000.00 | 106,500.00 | 109,300.00 | 106,844.53 | 51,722 |
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.