EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 294,500.00 | 295,500.00 | 287,000.00 | 289,500.00 | 289,500.00 | 87,183 |
| 2026-01-19 | 293,000.00 | 300,000.00 | 292,500.00 | 299,000.00 | 299,000.00 | 67,955 |
| 2026-01-16 | 305,500.00 | 306,500.00 | 295,500.00 | 300,000.00 | 300,000.00 | 77,203 |
| 2026-01-15 | 309,000.00 | 312,500.00 | 295,000.00 | 301,500.00 | 301,500.00 | 139,393 |
| 2026-01-14 | 305,000.00 | 315,000.00 | 303,000.00 | 314,000.00 | 314,000.00 | 73,743 |
| 2026-01-13 | 311,000.00 | 313,500.00 | 302,500.00 | 308,000.00 | 308,000.00 | 79,902 |
| 2026-01-12 | 313,000.00 | 320,500.00 | 305,000.00 | 310,500.00 | 310,500.00 | 96,963 |
| 2026-01-09 | 305,000.00 | 319,000.00 | 302,000.00 | 309,500.00 | 309,500.00 | 167,081 |
| 2026-01-08 | 304,000.00 | 331,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 240,835 |
| 2026-01-07 | 317,000.00 | 327,500.00 | 303,500.00 | 307,500.00 | 307,500.00 | 216,218 |
| 2026-01-06 | 309,500.00 | 323,500.00 | 304,000.00 | 320,500.00 | 320,500.00 | 159,744 |
| 2026-01-05 | 297,000.00 | 322,500.00 | 295,500.00 | 317,000.00 | 317,000.00 | 312,155 |
| 2026-01-02 | 272,000.00 | 290,000.00 | 268,500.00 | 289,000.00 | 289,000.00 | 172,363 |
| 2025-12-30 | 264,500.00 | 278,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 160,803 |
| 2025-12-29 | 267,500.00 | 270,500.00 | 258,000.00 | 267,000.00 | 267,000.00 | 235,179 |
| 2025-12-26 | 257,500.00 | 267,500.00 | 254,500.00 | 260,000.00 | 259,500.00 | 136,445 |
| 2025-12-24 | 257,000.00 | 258,500.00 | 252,000.00 | 255,000.00 | 254,509.62 | 67,082 |
| 2025-12-23 | 257,000.00 | 261,000.00 | 254,000.00 | 258,000.00 | 257,503.85 | 70,552 |
| 2025-12-22 | 255,000.00 | 258,500.00 | 253,500.00 | 257,000.00 | 256,505.77 | 78,644 |
| 2025-12-19 | 254,000.00 | 257,000.00 | 248,000.00 | 248,000.00 | 247,523.08 | 69,244 |
| 2025-12-18 | 249,000.00 | 256,500.00 | 246,000.00 | 253,000.00 | 252,513.46 | 81,169 |
| 2025-12-17 | 238,500.00 | 252,500.00 | 237,000.00 | 252,000.00 | 251,515.38 | 144,919 |
| 2025-12-16 | 248,500.00 | 250,500.00 | 235,000.00 | 237,000.00 | 236,544.23 | 156,800 |
| 2025-12-15 | 259,000.00 | 260,000.00 | 251,000.00 | 252,000.00 | 251,515.38 | 111,975 |
| 2025-12-12 | 270,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 269,480.77 | 93,411 |
| 2025-12-11 | 272,000.00 | 273,500.00 | 265,500.00 | 271,000.00 | 270,478.85 | 107,372 |
| 2025-12-10 | 269,500.00 | 273,000.00 | 267,000.00 | 271,000.00 | 270,478.85 | 48,546 |
| 2025-12-09 | 275,500.00 | 277,000.00 | 269,000.00 | 272,000.00 | 271,476.92 | 69,744 |
| 2025-12-08 | 284,000.00 | 284,000.00 | 274,000.00 | 277,500.00 | 276,966.35 | 81,370 |
| 2025-12-05 | 274,500.00 | 287,500.00 | 273,500.00 | 285,000.00 | 284,451.92 | 82,998 |
| 2025-12-04 | 278,500.00 | 289,000.00 | 272,000.00 | 278,000.00 | 277,465.38 | 118,039 |
| 2025-12-03 | 279,500.00 | 281,500.00 | 273,500.00 | 279,500.00 | 278,962.50 | 82,547 |
| 2025-12-02 | 273,000.00 | 278,500.00 | 268,500.00 | 276,000.00 | 275,469.23 | 59,853 |
| 2025-12-01 | 266,500.00 | 279,000.00 | 265,000.00 | 273,000.00 | 272,475.00 | 179,003 |
| 2025-11-28 | 259,500.00 | 263,500.00 | 255,000.00 | 257,000.00 | 256,505.77 | 54,516 |
| 2025-11-27 | 257,500.00 | 259,000.00 | 251,500.00 | 257,000.00 | 256,505.77 | 53,361 |
| 2025-11-26 | 252,500.00 | 261,000.00 | 247,000.00 | 256,500.00 | 256,006.73 | 90,348 |
| 2025-11-25 | 251,000.00 | 256,000.00 | 241,000.00 | 247,000.00 | 246,525.00 | 81,868 |
| 2025-11-24 | 250,000.00 | 252,500.00 | 243,500.00 | 245,500.00 | 245,027.88 | 79,595 |
| 2025-11-21 | 250,000.00 | 258,500.00 | 246,500.00 | 248,000.00 | 247,523.08 | 119,804 |
| 2025-11-20 | 282,500.00 | 283,500.00 | 270,000.00 | 275,000.00 | 274,471.15 | 71,523 |
| 2025-11-19 | 274,000.00 | 282,000.00 | 261,500.00 | 274,500.00 | 273,972.12 | 147,482 |
| 2025-11-18 | 271,000.00 | 283,500.00 | 266,000.00 | 275,000.00 | 274,471.15 | 150,410 |
| 2025-11-17 | 282,000.00 | 287,500.00 | 278,000.00 | 281,000.00 | 280,459.62 | 80,806 |
| 2025-11-14 | 288,500.00 | 293,000.00 | 274,000.00 | 277,000.00 | 276,467.31 | 200,044 |
| 2025-11-13 | 285,000.00 | 301,500.00 | 283,000.00 | 301,500.00 | 300,920.19 | 151,034 |
| 2025-11-12 | 288,500.00 | 294,500.00 | 281,500.00 | 285,500.00 | 284,950.96 | 105,865 |
| 2025-11-11 | 284,000.00 | 291,500.00 | 279,500.00 | 291,500.00 | 290,939.42 | 173,478 |
| 2025-11-10 | 264,000.00 | 286,500.00 | 258,000.00 | 279,500.00 | 278,962.50 | 143,639 |
| 2025-11-07 | 264,000.00 | 275,000.00 | 259,000.00 | 262,000.00 | 261,496.15 | 114,074 |
| 2025-11-06 | 285,500.00 | 285,500.00 | 267,500.00 | 275,000.00 | 274,471.15 | 140,839 |
| 2025-11-05 | 285,000.00 | 288,500.00 | 266,000.00 | 273,000.00 | 272,475.00 | 309,379 |
| 2025-11-04 | 253,500.00 | 299,000.00 | 253,000.00 | 293,500.00 | 292,935.58 | 653,838 |
| 2025-11-03 | 236,500.00 | 244,500.00 | 231,500.00 | 243,500.00 | 243,031.73 | 114,259 |
| 2025-10-31 | 231,500.00 | 236,000.00 | 230,500.00 | 236,000.00 | 235,546.15 | 59,800 |
| 2025-10-30 | 233,000.00 | 235,500.00 | 228,500.00 | 234,000.00 | 233,550.00 | 77,334 |
| 2025-10-29 | 237,000.00 | 240,000.00 | 232,000.00 | 235,000.00 | 234,548.08 | 131,947 |
| 2025-10-28 | 233,000.00 | 237,000.00 | 226,500.00 | 230,000.00 | 229,557.69 | 81,866 |
| 2025-10-27 | 233,000.00 | 237,500.00 | 230,000.00 | 236,000.00 | 235,546.15 | 82,699 |
| 2025-10-24 | 236,000.00 | 239,000.00 | 230,500.00 | 234,500.00 | 234,049.04 | 114,630 |
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.