EO Technics Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	101,900.00	104,500.00	100,700.00	103,800.00	101,468.09	41,562
2022-02-17	104,000.00	105,800.00	100,200.00	102,900.00	100,588.31	65,092
2022-02-16	103,000.00	104,200.00	101,300.00	104,100.00	101,761.35	43,937
2022-02-15	100,700.00	102,100.00	99,400.00	100,200.00	97,948.97	44,290
2022-02-14	102,700.00	102,800.00	100,200.00	100,700.00	98,437.73	76,283
2022-02-11	105,100.00	107,300.00	104,400.00	104,400.00	102,054.61	59,110
2022-02-10	105,100.00	107,600.00	104,900.00	106,900.00	104,498.45	121,285
2022-02-09	101,500.00	103,800.00	100,600.00	103,500.00	101,174.83	39,304
2022-02-08	102,100.00	102,800.00	99,800.00	100,000.00	97,753.46	71,510
2022-02-07	106,600.00	106,800.00	101,100.00	101,900.00	99,610.77	85,965
2022-02-04	106,000.00	107,300.00	105,100.00	106,800.00	104,400.69	53,880
2022-02-03	106,900.00	108,000.00	104,500.00	105,400.00	103,032.14	58,869
2022-01-28	101,300.00	106,000.00	99,300.00	105,700.00	103,325.41	78,571
2022-01-27	105,300.00	105,800.00	100,600.00	101,000.00	98,730.99	64,064
2022-01-26	110,500.00	110,600.00	103,600.00	104,100.00	101,761.35	110,632
2022-01-25	112,900.00	113,500.00	108,700.00	109,900.00	107,431.05	88,854
2022-01-24	111,200.00	112,900.00	109,500.00	111,200.00	108,701.85	55,228
2022-01-21	115,000.00	116,100.00	109,600.00	111,800.00	109,288.37	94,415
2022-01-20	112,500.00	117,000.00	112,500.00	116,700.00	114,078.29	70,698
2022-01-19	116,100.00	116,500.00	113,100.00	114,000.00	111,438.94	77,665
2022-01-18	119,000.00	120,000.00	116,300.00	117,400.00	114,762.56	54,109
2022-01-17	120,000.00	120,500.00	116,800.00	117,700.00	115,055.82	45,657
2022-01-14	115,600.00	119,900.00	115,000.00	119,000.00	116,326.62	79,610
2022-01-13	116,200.00	118,900.00	115,200.00	117,300.00	114,664.81	80,210
2022-01-12	113,000.00	117,500.00	113,000.00	116,200.00	113,589.52	78,898
2022-01-11	113,900.00	114,800.00	112,300.00	112,800.00	110,265.90	53,739
2022-01-10	115,100.00	115,700.00	112,100.00	113,000.00	110,461.41	91,513
2022-01-07	115,200.00	117,800.00	114,600.00	116,500.00	113,882.78	57,500
2022-01-06	115,100.00	117,600.00	113,400.00	114,000.00	111,438.94	88,286
2022-01-05	119,300.00	119,700.00	114,400.00	116,700.00	114,078.29	93,844
2022-01-04	122,500.00	122,600.00	118,600.00	120,500.00	117,792.92	80,250
2022-01-03	120,800.00	122,500.00	118,100.00	122,000.00	119,259.22	135,108
2021-12-30	119,200.00	121,000.00	116,600.00	119,500.00	116,815.38	143,765
2021-12-29	121,200.00	121,200.00	116,100.00	119,000.00	116,326.62	212,391
2021-12-28	117,900.00	120,300.00	117,900.00	120,300.00	116,717.63	307,852
2021-12-27	119,500.00	120,700.00	118,100.00	118,100.00	114,583.14	105,006
2021-12-24	117,800.00	119,400.00	117,100.00	119,200.00	115,650.39	120,158
2021-12-23	114,100.00	118,400.00	113,300.00	116,900.00	113,418.88	157,028
2021-12-22	115,100.00	115,300.00	113,000.00	113,500.00	110,120.12	47,750
2021-12-21	109,900.00	114,400.00	109,000.00	113,800.00	110,411.19	142,854
2021-12-20	110,700.00	111,200.00	108,100.00	109,400.00	106,142.22	46,785
2021-12-17	110,500.00	111,500.00	108,800.00	110,800.00	107,500.53	57,726
2021-12-16	110,500.00	112,000.00	109,800.00	111,900.00	108,567.77	70,698
2021-12-15	108,000.00	109,100.00	107,600.00	108,900.00	105,657.11	26,720
2021-12-14	107,300.00	109,200.00	107,100.00	109,000.00	105,754.13	38,869
2021-12-13	108,500.00	110,100.00	107,600.00	107,700.00	104,492.84	74,077
2021-12-10	109,600.00	110,400.00	107,000.00	107,500.00	104,298.80	68,062
2021-12-09	110,000.00	111,500.00	108,700.00	110,800.00	107,500.53	62,746
2021-12-08	114,100.00	114,200.00	109,900.00	110,100.00	106,821.37	64,934
2021-12-07	112,300.00	113,400.00	111,300.00	112,100.00	108,761.81	42,646
2021-12-06	110,400.00	114,000.00	109,900.00	112,300.00	108,955.86	80,067
2021-12-03	110,000.00	112,000.00	109,300.00	111,300.00	107,985.64	67,645
2021-12-02	105,300.00	111,500.00	104,200.00	110,000.00	106,724.35	123,607
2021-12-01	103,900.00	106,500.00	101,100.00	105,400.00	102,261.33	56,348
2021-11-30	107,200.00	109,400.00	102,100.00	102,300.00	99,253.64	85,936
2021-11-29	103,000.00	107,800.00	102,500.00	105,100.00	101,970.26	59,349
2021-11-26	109,600.00	110,500.00	106,600.00	107,800.00	104,589.86	74,709
2021-11-25	111,700.00	112,500.00	109,600.00	110,000.00	106,724.35	42,951
2021-11-24	114,100.00	115,500.00	109,400.00	111,500.00	108,179.68	156,371
2021-11-23	111,700.00	113,600.00	107,500.00	111,200.00	107,888.61	130,425

← NewerPage 20 of 21 · 1,228 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.