EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 471,000.00 | 474,000.00 | 463,500.00 | 470,000.00 | 470,000.00 | 67,600 |
| 2026-04-17 | 467,500.00 | 473,500.00 | 464,000.00 | 470,500.00 | 470,500.00 | 49,024 |
| 2026-04-16 | 472,000.00 | 474,500.00 | 461,500.00 | 472,500.00 | 472,500.00 | 58,924 |
| 2026-04-15 | 483,500.00 | 487,500.00 | 466,500.00 | 472,000.00 | 472,000.00 | 131,870 |
| 2026-04-14 | 486,000.00 | 503,000.00 | 477,000.00 | 481,500.00 | 481,500.00 | 88,289 |
| 2026-04-13 | 437,000.00 | 507,000.00 | 435,000.00 | 490,000.00 | 490,000.00 | 169,143 |
| 2026-04-10 | 434,500.00 | 451,500.00 | 431,000.00 | 448,000.00 | 448,000.00 | 152,014 |
| 2026-04-09 | 428,500.00 | 443,000.00 | 420,000.00 | 426,500.00 | 426,500.00 | 91,236 |
| 2026-04-08 | 440,000.00 | 445,000.00 | 427,000.00 | 442,000.00 | 442,000.00 | 127,096 |
| 2026-04-07 | 398,000.00 | 414,500.00 | 398,000.00 | 412,000.00 | 412,000.00 | 56,126 |
| 2026-04-06 | 391,500.00 | 403,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | 49,359 |
| 2026-04-03 | 404,500.00 | 416,500.00 | 388,500.00 | 396,000.00 | 396,000.00 | 68,015 |
| 2026-04-02 | 431,000.00 | 437,000.00 | 396,000.00 | 397,500.00 | 397,500.00 | 94,991 |
| 2026-04-01 | 407,500.00 | 436,000.00 | 407,000.00 | 435,000.00 | 435,000.00 | 100,790 |
| 2026-03-31 | 382,500.00 | 409,500.00 | 367,500.00 | 384,500.00 | 384,500.00 | 124,627 |
| 2026-03-30 | 389,500.00 | 394,000.00 | 379,000.00 | 386,000.00 | 386,000.00 | 83,490 |
| 2026-03-27 | 408,500.00 | 421,000.00 | 394,000.00 | 417,000.00 | 417,000.00 | 87,213 |
| 2026-03-26 | 435,000.00 | 448,500.00 | 406,000.00 | 408,000.00 | 408,000.00 | 88,149 |
| 2026-03-25 | 432,000.00 | 467,000.00 | 422,000.00 | 446,500.00 | 446,500.00 | 104,892 |
| 2026-03-24 | 440,500.00 | 441,000.00 | 410,500.00 | 423,500.00 | 423,500.00 | 104,187 |
| 2026-03-23 | 414,500.00 | 444,500.00 | 405,500.00 | 419,000.00 | 419,000.00 | 112,861 |
| 2026-03-20 | 432,000.00 | 448,500.00 | 422,750.00 | 429,500.00 | 429,500.00 | 93,928 |
| 2026-03-19 | 406,000.00 | 424,500.00 | 397,000.00 | 412,500.00 | 412,500.00 | 117,261 |
| 2026-03-18 | 406,500.00 | 412,500.00 | 401,500.00 | 410,500.00 | 410,500.00 | 98,473 |
| 2026-03-17 | 420,000.00 | 422,000.00 | 394,500.00 | 394,500.00 | 394,500.00 | 86,555 |
| 2026-03-16 | 410,000.00 | 419,000.00 | 396,000.00 | 410,000.00 | 410,000.00 | 61,075 |
| 2026-03-13 | 397,000.00 | 419,500.00 | 394,500.00 | 410,500.00 | 410,500.00 | 105,973 |
| 2026-03-12 | 395,000.00 | 415,000.00 | 395,000.00 | 410,500.00 | 410,500.00 | 146,782 |
| 2026-03-11 | 421,500.00 | 429,000.00 | 394,000.00 | 398,500.00 | 398,500.00 | 131,643 |
| 2026-03-10 | 439,000.00 | 447,000.00 | 416,000.00 | 419,000.00 | 419,000.00 | 150,992 |
| 2026-03-09 | 427,000.00 | 439,500.00 | 402,000.00 | 413,000.00 | 413,000.00 | 181,856 |
| 2026-03-06 | 444,500.00 | 459,000.00 | 427,000.00 | 453,000.00 | 453,000.00 | 168,770 |
| 2026-03-05 | 395,500.00 | 469,500.00 | 393,500.00 | 446,000.00 | 446,000.00 | 310,112 |
| 2026-03-04 | 425,500.00 | 443,500.00 | 361,500.00 | 361,500.00 | 361,500.00 | 272,925 |
| 2026-03-03 | 422,500.00 | 458,500.00 | 411,000.00 | 421,500.00 | 421,500.00 | 273,404 |
| 2026-02-27 | 404,000.00 | 423,000.00 | 399,500.00 | 418,500.00 | 418,500.00 | 171,800 |
| 2026-02-26 | 378,000.00 | 424,500.00 | 371,500.00 | 421,000.00 | 421,000.00 | 256,926 |
| 2026-02-25 | 383,000.00 | 389,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | 122,867 |
| 2026-02-24 | 369,000.00 | 392,500.00 | 363,500.00 | 386,500.00 | 386,500.00 | 138,023 |
| 2026-02-23 | 369,000.00 | 384,500.00 | 362,000.00 | 368,000.00 | 368,000.00 | 131,228 |
| 2026-02-20 | 375,000.00 | 379,500.00 | 363,000.00 | 372,500.00 | 372,500.00 | 125,782 |
| 2026-02-19 | 369,500.00 | 379,500.00 | 361,500.00 | 378,000.00 | 378,000.00 | 144,016 |
| 2026-02-13 | 371,500.00 | 373,000.00 | 358,500.00 | 365,000.00 | 365,000.00 | 101,771 |
| 2026-02-12 | 379,000.00 | 381,500.00 | 360,500.00 | 378,500.00 | 378,500.00 | 184,030 |
| 2026-02-11 | 389,000.00 | 390,500.00 | 371,000.00 | 375,500.00 | 375,500.00 | 111,802 |
| 2026-02-10 | 415,500.00 | 417,000.00 | 388,500.00 | 391,000.00 | 391,000.00 | 104,034 |
| 2026-02-09 | 409,500.00 | 418,500.00 | 405,000.00 | 418,000.00 | 418,000.00 | 95,548 |
| 2026-02-06 | 380,000.00 | 396,000.00 | 362,500.00 | 395,500.00 | 395,500.00 | 129,320 |
| 2026-02-05 | 387,500.00 | 391,500.00 | 372,500.00 | 383,500.00 | 383,500.00 | 139,463 |
| 2026-02-04 | 396,000.00 | 400,000.00 | 381,000.00 | 391,000.00 | 391,000.00 | 136,092 |
| 2026-02-03 | 373,000.00 | 396,000.00 | 363,500.00 | 396,000.00 | 396,000.00 | 142,578 |
| 2026-02-02 | 372,500.00 | 379,500.00 | 350,500.00 | 354,500.00 | 354,500.00 | 201,939 |
| 2026-01-30 | 362,500.00 | 390,000.00 | 353,000.00 | 376,000.00 | 376,000.00 | 299,087 |
| 2026-01-29 | 365,500.00 | 374,000.00 | 330,500.00 | 360,500.00 | 360,500.00 | 323,083 |
| 2026-01-28 | 340,000.00 | 354,500.00 | 333,500.00 | 350,000.00 | 350,000.00 | 229,404 |
| 2026-01-27 | 326,000.00 | 339,500.00 | 321,000.00 | 334,500.00 | 334,500.00 | 217,807 |
| 2026-01-26 | 302,000.00 | 324,500.00 | 298,500.00 | 323,000.00 | 323,000.00 | 261,494 |
| 2026-01-23 | 300,000.00 | 301,500.00 | 292,000.00 | 299,500.00 | 299,500.00 | 116,116 |
| 2026-01-22 | 301,000.00 | 304,000.00 | 292,000.00 | 299,500.00 | 299,500.00 | 130,492 |
| 2026-01-21 | 285,500.00 | 293,500.00 | 280,000.00 | 292,500.00 | 292,500.00 | 111,566 |
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.