EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 108,800.00 | 112,000.00 | 108,000.00 | 111,400.00 | 108,897.35 | 45,531 |
| 2022-05-16 | 110,800.00 | 112,300.00 | 107,700.00 | 108,800.00 | 106,355.76 | 56,065 |
| 2022-05-13 | 109,100.00 | 112,500.00 | 109,100.00 | 110,600.00 | 108,115.32 | 61,850 |
| 2022-05-12 | 110,900.00 | 112,500.00 | 108,700.00 | 108,700.00 | 106,258.01 | 102,116 |
| 2022-05-11 | 102,800.00 | 113,000.00 | 102,300.00 | 112,200.00 | 109,679.38 | 158,562 |
| 2022-05-10 | 100,700.00 | 105,200.00 | 99,700.00 | 103,900.00 | 101,565.84 | 101,894 |
| 2022-05-09 | 104,500.00 | 106,500.00 | 101,800.00 | 103,200.00 | 100,881.57 | 106,795 |
| 2022-05-06 | 107,200.00 | 107,800.00 | 105,200.00 | 105,500.00 | 103,129.90 | 58,142 |
| 2022-05-04 | 110,000.00 | 112,100.00 | 108,000.00 | 109,500.00 | 107,040.04 | 50,710 |
| 2022-05-03 | 108,000.00 | 110,800.00 | 107,400.00 | 109,000.00 | 106,551.27 | 66,509 |
| 2022-05-02 | 111,800.00 | 111,800.00 | 106,100.00 | 107,200.00 | 104,791.71 | 121,282 |
| 2022-04-29 | 112,400.00 | 112,900.00 | 110,100.00 | 111,900.00 | 109,386.12 | 65,845 |
| 2022-04-28 | 113,600.00 | 114,400.00 | 109,900.00 | 111,600.00 | 109,092.86 | 58,747 |
| 2022-04-27 | 115,200.00 | 115,500.00 | 111,900.00 | 112,500.00 | 109,972.64 | 100,490 |
| 2022-04-26 | 117,700.00 | 118,700.00 | 116,300.00 | 117,900.00 | 115,251.33 | 39,660 |
| 2022-04-25 | 119,100.00 | 120,700.00 | 117,000.00 | 117,300.00 | 114,664.81 | 83,615 |
| 2022-04-22 | 120,900.00 | 123,800.00 | 119,300.00 | 121,600.00 | 118,868.21 | 82,032 |
| 2022-04-21 | 119,800.00 | 124,000.00 | 119,800.00 | 122,000.00 | 119,259.22 | 113,373 |
| 2022-04-20 | 118,300.00 | 121,100.00 | 117,000.00 | 119,800.00 | 117,108.64 | 122,368 |
| 2022-04-19 | 113,700.00 | 119,500.00 | 113,500.00 | 118,200.00 | 115,544.59 | 163,397 |
| 2022-04-18 | 112,400.00 | 113,300.00 | 111,500.00 | 112,000.00 | 109,483.87 | 37,746 |
| 2022-04-15 | 113,400.00 | 114,800.00 | 111,500.00 | 113,600.00 | 111,047.93 | 38,737 |
| 2022-04-14 | 115,100.00 | 115,500.00 | 113,400.00 | 115,000.00 | 112,416.48 | 50,212 |
| 2022-04-13 | 111,000.00 | 115,400.00 | 110,600.00 | 115,000.00 | 112,416.48 | 65,602 |
| 2022-04-12 | 110,300.00 | 112,500.00 | 109,500.00 | 111,700.00 | 109,190.61 | 39,610 |
| 2022-04-11 | 113,100.00 | 113,900.00 | 110,900.00 | 111,200.00 | 108,701.85 | 41,930 |
| 2022-04-08 | 114,200.00 | 116,500.00 | 112,800.00 | 114,100.00 | 111,536.70 | 52,504 |
| 2022-04-07 | 112,100.00 | 116,200.00 | 109,900.00 | 114,200.00 | 111,634.45 | 81,903 |
| 2022-04-06 | 112,500.00 | 114,100.00 | 111,100.00 | 113,200.00 | 110,656.91 | 95,675 |
| 2022-04-05 | 108,500.00 | 115,000.00 | 107,500.00 | 114,800.00 | 112,220.97 | 191,597 |
| 2022-04-04 | 106,700.00 | 108,500.00 | 104,700.00 | 108,000.00 | 105,573.73 | 47,201 |
| 2022-04-01 | 107,300.00 | 109,000.00 | 106,100.00 | 106,800.00 | 104,400.69 | 54,300 |
| 2022-03-31 | 109,400.00 | 110,500.00 | 107,500.00 | 108,700.00 | 106,258.01 | 54,496 |
| 2022-03-30 | 110,200.00 | 111,700.00 | 108,800.00 | 111,100.00 | 108,604.09 | 69,168 |
| 2022-03-29 | 108,500.00 | 111,600.00 | 108,500.00 | 109,800.00 | 107,333.30 | 75,598 |
| 2022-03-28 | 106,500.00 | 111,000.00 | 104,600.00 | 108,800.00 | 106,355.76 | 93,773 |
| 2022-03-25 | 107,500.00 | 110,500.00 | 107,300.00 | 107,300.00 | 104,889.46 | 118,632 |
| 2022-03-24 | 103,600.00 | 106,800.00 | 103,000.00 | 106,800.00 | 104,400.69 | 84,019 |
| 2022-03-23 | 104,500.00 | 107,700.00 | 103,200.00 | 104,700.00 | 102,347.87 | 97,020 |
| 2022-03-22 | 101,100.00 | 104,900.00 | 101,100.00 | 103,300.00 | 100,979.32 | 91,056 |
| 2022-03-21 | 99,800.00 | 103,300.00 | 99,700.00 | 101,700.00 | 99,415.27 | 90,085 |
| 2022-03-18 | 98,400.00 | 99,900.00 | 96,300.00 | 99,800.00 | 97,557.95 | 63,147 |
| 2022-03-17 | 96,100.00 | 99,100.00 | 96,000.00 | 98,400.00 | 96,189.40 | 101,537 |
| 2022-03-16 | 92,900.00 | 94,100.00 | 91,600.00 | 94,100.00 | 91,986.00 | 49,186 |
| 2022-03-15 | 91,300.00 | 92,000.00 | 90,300.00 | 91,400.00 | 89,346.66 | 37,071 |
| 2022-03-14 | 93,100.00 | 93,500.00 | 90,700.00 | 91,300.00 | 89,248.91 | 44,665 |
| 2022-03-11 | 95,600.00 | 96,300.00 | 92,500.00 | 93,000.00 | 90,910.72 | 64,543 |
| 2022-03-10 | 94,200.00 | 97,700.00 | 94,200.00 | 96,600.00 | 94,429.84 | 91,627 |
| 2022-03-08 | 93,900.00 | 94,900.00 | 91,600.00 | 92,500.00 | 90,421.95 | 103,109 |
| 2022-03-07 | 98,900.00 | 98,900.00 | 95,900.00 | 96,000.00 | 93,843.32 | 96,773 |
| 2022-03-04 | 101,600.00 | 101,600.00 | 99,200.00 | 100,400.00 | 98,144.47 | 104,058 |
| 2022-03-03 | 102,000.00 | 103,500.00 | 100,900.00 | 101,600.00 | 99,317.51 | 61,687 |
| 2022-03-02 | 99,600.00 | 101,900.00 | 98,200.00 | 101,500.00 | 99,219.76 | 63,094 |
| 2022-02-28 | 99,200.00 | 100,000.00 | 97,900.00 | 99,600.00 | 97,362.44 | 59,561 |
| 2022-02-25 | 99,800.00 | 100,600.00 | 98,800.00 | 100,200.00 | 97,948.97 | 50,985 |
| 2022-02-24 | 100,600.00 | 101,500.00 | 97,400.00 | 97,800.00 | 95,602.88 | 106,101 |
| 2022-02-23 | 101,600.00 | 102,400.00 | 100,100.00 | 101,800.00 | 99,513.02 | 54,054 |
| 2022-02-22 | 100,800.00 | 102,000.00 | 100,400.00 | 101,000.00 | 98,730.99 | 43,757 |
| 2022-02-21 | 102,500.00 | 103,000.00 | 101,100.00 | 102,300.00 | 100,001.79 | 48,216 |
| 2022-02-18 | 101,900.00 | 104,500.00 | 100,700.00 | 103,800.00 | 101,468.09 | 41,562 |
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.