EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 112,800.00 | 116,200.00 | 110,900.00 | 112,100.00 | 108,761.81 | 307,368 |
| 2021-11-19 | 109,600.00 | 110,900.00 | 108,000.00 | 110,200.00 | 106,918.39 | 67,322 |
| 2021-11-18 | 108,900.00 | 110,400.00 | 107,500.00 | 109,500.00 | 106,239.24 | 58,515 |
| 2021-11-17 | 108,500.00 | 110,300.00 | 106,900.00 | 108,900.00 | 105,657.11 | 55,595 |
| 2021-11-16 | 108,500.00 | 110,100.00 | 107,500.00 | 108,500.00 | 105,269.02 | 62,261 |
| 2021-11-15 | 104,800.00 | 110,500.00 | 104,700.00 | 108,500.00 | 105,269.02 | 134,303 |
| 2021-11-12 | 98,800.00 | 104,000.00 | 98,500.00 | 103,300.00 | 100,223.87 | 85,600 |
| 2021-11-11 | 100,300.00 | 100,300.00 | 97,100.00 | 98,700.00 | 95,760.85 | 86,916 |
| 2021-11-10 | 102,900.00 | 103,100.00 | 100,500.00 | 100,900.00 | 97,895.33 | 54,493 |
| 2021-11-09 | 105,600.00 | 106,900.00 | 101,700.00 | 103,100.00 | 100,029.82 | 83,889 |
| 2021-11-08 | 106,300.00 | 106,800.00 | 103,300.00 | 105,600.00 | 102,455.38 | 44,952 |
| 2021-11-05 | 106,900.00 | 108,500.00 | 105,800.00 | 106,300.00 | 103,134.53 | 40,505 |
| 2021-11-04 | 108,000.00 | 110,800.00 | 106,000.00 | 106,800.00 | 103,619.64 | 47,358 |
| 2021-11-03 | 111,300.00 | 111,300.00 | 107,900.00 | 108,000.00 | 104,783.91 | 35,803 |
| 2021-11-02 | 109,200.00 | 111,300.00 | 109,200.00 | 110,000.00 | 106,724.35 | 54,995 |
| 2021-11-01 | 106,500.00 | 110,300.00 | 105,700.00 | 108,600.00 | 105,366.04 | 74,630 |
| 2021-10-29 | 107,600.00 | 108,300.00 | 105,700.00 | 107,300.00 | 104,104.75 | 68,547 |
| 2021-10-28 | 101,000.00 | 108,800.00 | 99,800.00 | 107,300.00 | 104,104.75 | 180,384 |
| 2021-10-27 | 100,800.00 | 101,200.00 | 99,700.00 | 100,100.00 | 97,119.16 | 36,522 |
| 2021-10-26 | 100,900.00 | 101,700.00 | 99,500.00 | 100,700.00 | 97,701.29 | 34,858 |
| 2021-10-25 | 99,000.00 | 100,500.00 | 98,100.00 | 100,100.00 | 97,119.16 | 31,995 |
| 2021-10-22 | 100,000.00 | 100,000.00 | 98,500.00 | 99,000.00 | 96,051.91 | 37,964 |
| 2021-10-21 | 100,600.00 | 101,500.00 | 99,100.00 | 99,600.00 | 96,634.05 | 49,864 |
| 2021-10-20 | 101,500.00 | 102,800.00 | 100,100.00 | 100,200.00 | 97,216.18 | 30,636 |
| 2021-10-19 | 103,500.00 | 103,500.00 | 100,800.00 | 101,500.00 | 98,477.47 | 32,657 |
| 2021-10-18 | 100,400.00 | 103,100.00 | 98,800.00 | 102,400.00 | 99,350.67 | 65,009 |
| 2021-10-15 | 98,700.00 | 102,100.00 | 98,600.00 | 100,600.00 | 97,604.27 | 102,863 |
| 2021-10-14 | 96,500.00 | 99,600.00 | 95,800.00 | 98,600.00 | 95,663.83 | 63,117 |
← NewerPage 21 of 21 · 1,228 trading days
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.