EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 223,500.00 | 236,000.00 | 222,000.00 | 231,500.00 | 231,054.81 | 109,686 |
| 2025-10-22 | 229,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 228,060.58 | 147,898 |
| 2025-10-21 | 242,000.00 | 242,500.00 | 228,500.00 | 229,000.00 | 228,559.62 | 176,363 |
| 2025-10-20 | 244,000.00 | 249,000.00 | 234,000.00 | 241,000.00 | 240,536.54 | 179,630 |
| 2025-10-17 | 253,000.00 | 259,500.00 | 246,000.00 | 248,500.00 | 248,022.12 | 101,123 |
| 2025-10-16 | 255,000.00 | 260,500.00 | 252,500.00 | 260,500.00 | 259,999.04 | 99,273 |
| 2025-10-15 | 251,500.00 | 259,500.00 | 249,500.00 | 256,500.00 | 256,006.73 | 109,941 |
| 2025-10-14 | 269,500.00 | 272,500.00 | 241,500.00 | 250,000.00 | 249,519.23 | 205,527 |
| 2025-10-13 | 248,500.00 | 262,000.00 | 247,500.00 | 259,500.00 | 259,000.96 | 153,046 |
| 2025-10-10 | 250,000.00 | 262,000.00 | 247,000.00 | 257,000.00 | 256,505.77 | 240,669 |
| 2025-10-02 | 242,500.00 | 245,500.00 | 233,000.00 | 238,000.00 | 237,542.31 | 205,176 |
| 2025-10-01 | 235,500.00 | 238,500.00 | 230,000.00 | 233,500.00 | 233,050.96 | 68,330 |
| 2025-09-30 | 235,500.00 | 240,500.00 | 231,500.00 | 233,000.00 | 232,551.92 | 50,864 |
| 2025-09-29 | 233,000.00 | 239,000.00 | 226,500.00 | 236,000.00 | 235,546.15 | 65,284 |
| 2025-09-26 | 231,000.00 | 236,000.00 | 225,500.00 | 231,000.00 | 230,555.77 | 81,244 |
| 2025-09-25 | 235,000.00 | 239,500.00 | 232,000.00 | 235,000.00 | 234,548.08 | 67,068 |
| 2025-09-24 | 238,500.00 | 243,500.00 | 230,500.00 | 239,500.00 | 239,039.42 | 129,312 |
| 2025-09-23 | 249,000.00 | 249,500.00 | 242,000.00 | 243,000.00 | 242,532.69 | 90,301 |
| 2025-09-22 | 244,500.00 | 253,000.00 | 242,000.00 | 246,000.00 | 245,526.92 | 151,369 |
| 2025-09-19 | 243,500.00 | 247,500.00 | 238,000.00 | 243,500.00 | 243,031.73 | 143,310 |
| 2025-09-18 | 224,500.00 | 252,000.00 | 220,500.00 | 245,500.00 | 245,027.88 | 340,599 |
| 2025-09-17 | 222,000.00 | 224,000.00 | 218,500.00 | 221,000.00 | 220,575.00 | 89,518 |
| 2025-09-16 | 219,500.00 | 228,500.00 | 217,500.00 | 227,500.00 | 227,062.50 | 116,166 |
| 2025-09-15 | 219,500.00 | 222,500.00 | 215,000.00 | 219,000.00 | 218,578.85 | 78,040 |
| 2025-09-12 | 215,500.00 | 223,500.00 | 215,000.00 | 217,000.00 | 216,582.69 | 136,020 |
| 2025-09-11 | 212,500.00 | 214,500.00 | 209,000.00 | 211,000.00 | 210,594.23 | 152,253 |
| 2025-09-10 | 217,500.00 | 219,000.00 | 209,500.00 | 212,000.00 | 211,592.31 | 112,973 |
| 2025-09-09 | 210,000.00 | 212,000.00 | 207,000.00 | 211,500.00 | 211,093.27 | 75,203 |
| 2025-09-08 | 200,500.00 | 209,500.00 | 199,500.00 | 208,500.00 | 208,099.04 | 127,535 |
| 2025-09-05 | 205,000.00 | 205,500.00 | 199,500.00 | 199,800.00 | 199,415.77 | 71,748 |
| 2025-09-04 | 199,700.00 | 205,500.00 | 197,200.00 | 200,500.00 | 200,114.42 | 100,838 |
| 2025-09-03 | 194,000.00 | 197,600.00 | 188,700.00 | 196,900.00 | 196,521.35 | 136,252 |
| 2025-09-02 | 197,400.00 | 197,800.00 | 192,000.00 | 194,500.00 | 194,125.96 | 90,974 |
| 2025-09-01 | 199,500.00 | 201,500.00 | 193,900.00 | 196,600.00 | 196,221.92 | 168,908 |
| 2025-08-29 | 209,500.00 | 209,500.00 | 201,000.00 | 206,500.00 | 206,102.88 | 124,536 |
| 2025-08-28 | 209,000.00 | 212,000.00 | 206,000.00 | 209,000.00 | 208,598.08 | 72,295 |
| 2025-08-27 | 210,000.00 | 213,500.00 | 208,000.00 | 212,500.00 | 212,091.35 | 72,923 |
| 2025-08-26 | 210,500.00 | 213,000.00 | 205,500.00 | 209,000.00 | 208,598.08 | 72,550 |
| 2025-08-25 | 213,500.00 | 213,500.00 | 208,000.00 | 211,500.00 | 211,093.27 | 54,074 |
| 2025-08-22 | 209,500.00 | 213,000.00 | 206,500.00 | 209,000.00 | 208,598.08 | 46,981 |
| 2025-08-21 | 217,000.00 | 217,000.00 | 209,500.00 | 211,000.00 | 210,594.23 | 57,864 |
| 2025-08-20 | 206,000.00 | 215,000.00 | 204,500.00 | 212,000.00 | 211,592.31 | 116,802 |
| 2025-08-19 | 226,000.00 | 226,500.00 | 209,000.00 | 212,000.00 | 211,592.31 | 143,457 |
| 2025-08-18 | 230,000.00 | 233,500.00 | 219,000.00 | 223,000.00 | 222,571.15 | 133,794 |
| 2025-08-14 | 235,000.00 | 238,500.00 | 227,000.00 | 235,000.00 | 234,548.08 | 190,664 |
| 2025-08-13 | 234,000.00 | 244,000.00 | 234,000.00 | 239,000.00 | 238,540.38 | 151,199 |
| 2025-08-12 | 230,500.00 | 234,000.00 | 229,000.00 | 230,000.00 | 229,557.69 | 59,763 |
| 2025-08-11 | 235,000.00 | 236,000.00 | 228,500.00 | 230,000.00 | 229,557.69 | 74,851 |
| 2025-08-08 | 233,000.00 | 236,500.00 | 229,000.00 | 235,000.00 | 234,548.08 | 116,401 |
| 2025-08-07 | 220,500.00 | 232,500.00 | 218,500.00 | 232,000.00 | 231,553.85 | 201,420 |
| 2025-08-06 | 210,500.00 | 215,000.00 | 204,500.00 | 213,000.00 | 212,590.38 | 94,494 |
| 2025-08-05 | 215,000.00 | 216,500.00 | 210,500.00 | 214,000.00 | 213,588.46 | 70,981 |
| 2025-08-04 | 199,800.00 | 212,500.00 | 198,600.00 | 210,000.00 | 209,596.15 | 109,121 |
| 2025-08-01 | 213,000.00 | 216,500.00 | 201,500.00 | 203,500.00 | 203,108.65 | 128,221 |
| 2025-07-31 | 213,500.00 | 220,000.00 | 210,500.00 | 218,500.00 | 218,079.81 | 107,456 |
| 2025-07-30 | 211,000.00 | 221,500.00 | 210,500.00 | 213,500.00 | 213,089.42 | 145,394 |
| 2025-07-29 | 215,000.00 | 215,000.00 | 207,500.00 | 211,000.00 | 210,594.23 | 79,820 |
| 2025-07-28 | 221,000.00 | 228,500.00 | 209,000.00 | 215,000.00 | 214,586.54 | 135,938 |
| 2025-07-25 | 212,000.00 | 220,000.00 | 211,500.00 | 214,000.00 | 213,588.46 | 63,090 |
| 2025-07-24 | 218,500.00 | 219,500.00 | 210,000.00 | 211,500.00 | 211,093.27 | 86,688 |
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.