EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 325,000.00 | 343,500.00 | 300,500.00 | 317,000.00 | 317,000.00 | 207,929 |
| 2026-07-16 | 371,000.00 | 372,500.00 | 340,000.00 | 344,000.00 | 344,000.00 | 118,534 |
| 2026-07-15 | 378,000.00 | 388,000.00 | 366,000.00 | 385,000.00 | 385,000.00 | 130,733 |
| 2026-07-14 | 364,000.00 | 375,500.00 | 337,500.00 | 357,000.00 | 357,000.00 | 116,607 |
| 2026-07-13 | 381,000.00 | 409,500.00 | 358,000.00 | 359,500.00 | 359,500.00 | 130,538 |
| 2026-07-10 | 358,000.00 | 391,000.00 | 349,500.00 | 378,500.00 | 378,500.00 | 198,771 |
| 2026-07-09 | 348,000.00 | 362,500.00 | 335,500.00 | 342,500.00 | 342,500.00 | 154,745 |
| 2026-07-08 | 354,000.00 | 368,500.00 | 338,000.00 | 345,000.00 | 345,000.00 | 109,345 |
| 2026-07-07 | 389,000.00 | 406,500.00 | 361,000.00 | 370,000.00 | 370,000.00 | 116,270 |
| 2026-07-06 | 392,500.00 | 408,000.00 | 377,500.00 | 397,500.00 | 397,500.00 | 89,329 |
| 2026-07-03 | 385,500.00 | 395,000.00 | 359,500.00 | 392,500.00 | 392,500.00 | 160,850 |
| 2026-07-02 | 425,500.00 | 425,500.00 | 378,000.00 | 384,500.00 | 384,500.00 | 351,779 |
| 2026-07-01 | 493,500.00 | 525,000.00 | 429,500.00 | 435,000.00 | 435,000.00 | 539,265 |
| 2026-06-30 | 470,000.00 | 522,000.00 | 465,000.00 | 476,000.00 | 476,000.00 | 437,415 |
| 2026-06-29 | 485,000.00 | 485,500.00 | 432,500.00 | 456,500.00 | 456,500.00 | 193,629 |
| 2026-06-26 | 472,000.00 | 520,000.00 | 465,500.00 | 485,000.00 | 485,000.00 | 207,813 |
| 2026-06-25 | 491,500.00 | 494,500.00 | 452,500.00 | 477,000.00 | 477,000.00 | 120,531 |
| 2026-06-24 | 473,000.00 | 486,500.00 | 454,000.00 | 486,500.00 | 486,500.00 | 145,156 |
| 2026-06-23 | 510,000.00 | 512,000.00 | 459,500.00 | 460,000.00 | 460,000.00 | 163,127 |
| 2026-06-22 | 492,000.00 | 523,000.00 | 487,500.00 | 518,000.00 | 518,000.00 | 127,428 |
| 2026-06-19 | 517,000.00 | 523,000.00 | 476,000.00 | 498,500.00 | 498,500.00 | 210,637 |
| 2026-06-18 | 505,000.00 | 519,000.00 | 493,000.00 | 508,000.00 | 508,000.00 | 146,281 |
| 2026-06-17 | 495,000.00 | 528,000.00 | 492,500.00 | 508,000.00 | 508,000.00 | 142,980 |
| 2026-06-16 | 535,000.00 | 540,000.00 | 489,500.00 | 495,000.00 | 495,000.00 | 126,263 |
| 2026-06-15 | 598,000.00 | 605,000.00 | 527,000.00 | 531,000.00 | 531,000.00 | 155,622 |
| 2026-06-12 | 507,000.00 | 623,000.00 | 500,000.00 | 612,000.00 | 612,000.00 | 821,531 |
| 2026-06-11 | 438,000.00 | 510,000.00 | 435,000.00 | 504,000.00 | 504,000.00 | 327,636 |
| 2026-06-10 | 419,500.00 | 490,500.00 | 417,000.00 | 438,000.00 | 438,000.00 | 191,521 |
| 2026-06-09 | 404,500.00 | 448,500.00 | 404,500.00 | 432,500.00 | 432,500.00 | 163,059 |
| 2026-06-08 | 464,000.00 | 465,000.00 | 394,000.00 | 396,500.00 | 396,500.00 | 172,277 |
| 2026-06-05 | 481,000.00 | 500,000.00 | 455,000.00 | 478,000.00 | 478,000.00 | 206,144 |
| 2026-06-04 | 451,000.00 | 506,000.00 | 445,000.00 | 496,000.00 | 496,000.00 | 251,374 |
| 2026-06-02 | 447,000.00 | 459,500.00 | 430,000.00 | 432,000.00 | 432,000.00 | 165,158 |
| 2026-06-01 | 464,000.00 | 464,500.00 | 441,000.00 | 450,000.00 | 450,000.00 | 167,588 |
| 2026-05-29 | 481,500.00 | 489,500.00 | 445,500.00 | 458,000.00 | 458,000.00 | 159,713 |
| 2026-05-28 | 512,000.00 | 513,000.00 | 470,500.00 | 484,500.00 | 484,500.00 | 152,887 |
| 2026-05-27 | 559,000.00 | 563,000.00 | 511,000.00 | 515,000.00 | 515,000.00 | 205,212 |
| 2026-05-26 | 590,000.00 | 598,000.00 | 533,000.00 | 547,000.00 | 547,000.00 | 129,103 |
| 2026-05-22 | 548,000.00 | 590,000.00 | 546,000.00 | 573,000.00 | 573,000.00 | 92,849 |
| 2026-05-21 | 473,000.00 | 550,000.00 | 473,000.00 | 549,000.00 | 549,000.00 | 212,389 |
| 2026-05-20 | 466,000.00 | 473,000.00 | 449,000.00 | 462,000.00 | 462,000.00 | 93,002 |
| 2026-05-19 | 482,000.00 | 494,500.00 | 459,000.00 | 464,500.00 | 464,500.00 | 129,860 |
| 2026-05-18 | 455,000.00 | 494,500.00 | 433,500.00 | 485,000.00 | 485,000.00 | 133,226 |
| 2026-05-15 | 479,500.00 | 482,000.00 | 442,000.00 | 442,000.00 | 442,000.00 | 133,401 |
| 2026-05-14 | 479,500.00 | 480,000.00 | 462,000.00 | 479,000.00 | 479,000.00 | 110,910 |
| 2026-05-13 | 428,000.00 | 479,500.00 | 427,500.00 | 479,500.00 | 479,500.00 | 142,243 |
| 2026-05-12 | 501,000.00 | 508,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | 228,348 |
| 2026-05-11 | 474,000.00 | 501,000.00 | 453,500.00 | 501,000.00 | 501,000.00 | 124,910 |
| 2026-05-08 | 468,000.00 | 481,000.00 | 459,000.00 | 478,500.00 | 478,500.00 | 86,608 |
| 2026-05-07 | 479,000.00 | 479,000.00 | 455,000.00 | 463,500.00 | 463,500.00 | 91,743 |
| 2026-05-06 | 470,500.00 | 479,000.00 | 423,500.00 | 479,000.00 | 479,000.00 | 154,299 |
| 2026-05-04 | 472,000.00 | 475,000.00 | 445,500.00 | 475,000.00 | 475,000.00 | 117,189 |
| 2026-04-30 | 502,000.00 | 509,000.00 | 468,000.00 | 468,000.00 | 468,000.00 | 107,155 |
| 2026-04-29 | 500,000.00 | 518,000.00 | 481,000.00 | 516,000.00 | 516,000.00 | 75,627 |
| 2026-04-28 | 507,000.00 | 527,000.00 | 498,500.00 | 513,000.00 | 513,000.00 | 80,853 |
| 2026-04-27 | 507,000.00 | 508,000.00 | 489,500.00 | 505,000.00 | 505,000.00 | 72,815 |
| 2026-04-24 | 480,000.00 | 510,000.00 | 480,000.00 | 506,000.00 | 506,000.00 | 98,110 |
| 2026-04-23 | 483,500.00 | 489,500.00 | 468,000.00 | 484,500.00 | 484,500.00 | 86,827 |
| 2026-04-22 | 479,000.00 | 484,500.00 | 473,000.00 | 483,000.00 | 483,000.00 | 68,182 |
| 2026-04-21 | 468,500.00 | 483,000.00 | 468,500.00 | 483,000.00 | 483,000.00 | 79,664 |
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.