EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 214,500.00 | 214,500.00 | 205,500.00 | 211,500.00 | 211,093.27 | 168,410 |
| 2025-07-22 | 221,500.00 | 224,000.00 | 210,000.00 | 214,000.00 | 213,588.46 | 193,645 |
| 2025-07-21 | 224,000.00 | 227,000.00 | 219,500.00 | 222,500.00 | 222,072.12 | 105,788 |
| 2025-07-18 | 225,500.00 | 229,000.00 | 220,000.00 | 227,500.00 | 227,062.50 | 111,187 |
| 2025-07-17 | 219,500.00 | 226,500.00 | 214,000.00 | 224,500.00 | 224,068.27 | 208,689 |
| 2025-07-16 | 210,500.00 | 224,000.00 | 210,000.00 | 219,500.00 | 219,077.88 | 467,862 |
| 2025-07-15 | 207,500.00 | 218,500.00 | 204,000.00 | 213,000.00 | 212,590.38 | 186,039 |
| 2025-07-14 | 212,000.00 | 218,000.00 | 209,000.00 | 213,000.00 | 212,590.38 | 103,839 |
| 2025-07-11 | 199,700.00 | 227,500.00 | 199,700.00 | 214,000.00 | 213,588.46 | 398,533 |
| 2025-07-10 | 199,900.00 | 211,500.00 | 197,100.00 | 199,400.00 | 199,016.54 | 318,319 |
| 2025-07-09 | 188,500.00 | 189,000.00 | 180,600.00 | 185,100.00 | 184,744.04 | 130,591 |
| 2025-07-08 | 185,100.00 | 190,400.00 | 182,500.00 | 188,000.00 | 187,638.46 | 106,461 |
| 2025-07-07 | 181,700.00 | 186,700.00 | 179,200.00 | 185,100.00 | 184,744.04 | 100,300 |
| 2025-07-04 | 188,900.00 | 189,000.00 | 180,000.00 | 182,000.00 | 181,650.00 | 103,918 |
| 2025-07-03 | 174,800.00 | 190,700.00 | 174,800.00 | 188,900.00 | 188,536.73 | 278,521 |
| 2025-07-02 | 174,100.00 | 178,000.00 | 171,100.00 | 174,300.00 | 173,964.81 | 159,312 |
| 2025-07-01 | 168,500.00 | 177,200.00 | 167,200.00 | 173,900.00 | 173,565.58 | 121,868 |
| 2025-06-30 | 169,700.00 | 169,800.00 | 165,800.00 | 168,200.00 | 167,876.54 | 49,851 |
| 2025-06-27 | 172,100.00 | 173,400.00 | 165,800.00 | 169,000.00 | 168,675.00 | 112,034 |
| 2025-06-26 | 175,500.00 | 175,500.00 | 165,200.00 | 171,400.00 | 171,070.38 | 204,567 |
| 2025-06-25 | 162,800.00 | 169,500.00 | 159,000.00 | 168,900.00 | 168,575.19 | 208,642 |
| 2025-06-24 | 157,500.00 | 163,800.00 | 155,500.00 | 157,700.00 | 157,396.73 | 157,341 |
| 2025-06-23 | 157,000.00 | 157,900.00 | 152,100.00 | 152,700.00 | 152,406.35 | 120,366 |
| 2025-06-20 | 154,400.00 | 160,900.00 | 152,600.00 | 159,800.00 | 159,492.69 | 176,757 |
| 2025-06-19 | 157,200.00 | 158,500.00 | 152,500.00 | 153,600.00 | 153,304.62 | 85,814 |
| 2025-06-18 | 153,600.00 | 157,400.00 | 151,400.00 | 156,100.00 | 155,799.81 | 110,647 |
| 2025-06-17 | 149,000.00 | 159,400.00 | 146,000.00 | 153,300.00 | 153,005.19 | 215,630 |
| 2025-06-16 | 145,400.00 | 147,700.00 | 143,400.00 | 147,200.00 | 146,916.92 | 67,990 |
| 2025-06-13 | 153,000.00 | 155,100.00 | 144,000.00 | 145,400.00 | 145,120.38 | 168,964 |
| 2025-06-12 | 148,700.00 | 151,200.00 | 147,200.00 | 148,400.00 | 148,114.62 | 92,590 |
| 2025-06-11 | 149,300.00 | 150,800.00 | 147,500.00 | 148,100.00 | 147,815.19 | 81,141 |
| 2025-06-10 | 150,100.00 | 151,200.00 | 146,600.00 | 147,200.00 | 146,916.92 | 49,822 |
| 2025-06-09 | 153,200.00 | 154,000.00 | 145,800.00 | 147,300.00 | 147,016.73 | 96,468 |
| 2025-06-05 | 148,000.00 | 157,500.00 | 146,400.00 | 150,600.00 | 150,310.38 | 165,091 |
| 2025-06-04 | 148,800.00 | 152,300.00 | 146,700.00 | 147,800.00 | 147,515.77 | 96,470 |
| 2025-06-02 | 143,300.00 | 146,900.00 | 143,300.00 | 145,000.00 | 144,721.15 | 46,920 |
| 2025-05-30 | 142,800.00 | 148,500.00 | 142,800.00 | 143,900.00 | 143,623.27 | 69,293 |
| 2025-05-29 | 150,000.00 | 150,000.00 | 144,200.00 | 145,500.00 | 145,220.19 | 60,005 |
| 2025-05-28 | 146,200.00 | 151,800.00 | 136,500.00 | 147,200.00 | 146,916.92 | 177,382 |
| 2025-05-27 | 141,000.00 | 144,700.00 | 140,000.00 | 143,300.00 | 143,024.42 | 60,392 |
| 2025-05-26 | 134,000.00 | 145,000.00 | 133,900.00 | 141,900.00 | 141,627.12 | 151,555 |
| 2025-05-23 | 129,000.00 | 134,400.00 | 128,200.00 | 133,900.00 | 133,642.50 | 82,275 |
| 2025-05-22 | 130,100.00 | 130,700.00 | 127,500.00 | 128,000.00 | 127,753.85 | 50,757 |
| 2025-05-21 | 131,900.00 | 134,100.00 | 131,100.00 | 131,300.00 | 131,047.50 | 37,675 |
| 2025-05-20 | 135,300.00 | 135,500.00 | 130,600.00 | 131,500.00 | 131,247.12 | 48,825 |
| 2025-05-19 | 134,600.00 | 135,100.00 | 131,500.00 | 132,800.00 | 132,544.62 | 73,905 |
| 2025-05-16 | 135,100.00 | 140,000.00 | 132,700.00 | 138,000.00 | 137,734.62 | 108,683 |
| 2025-05-15 | 133,200.00 | 139,500.00 | 128,800.00 | 135,000.00 | 134,740.38 | 198,294 |
| 2025-05-14 | 133,300.00 | 134,900.00 | 131,000.00 | 134,400.00 | 134,141.54 | 93,294 |
| 2025-05-13 | 130,500.00 | 131,900.00 | 127,400.00 | 130,600.00 | 130,348.85 | 118,746 |
| 2025-05-12 | 118,800.00 | 127,200.00 | 118,000.00 | 126,800.00 | 126,556.15 | 137,054 |
| 2025-05-09 | 120,500.00 | 120,500.00 | 115,700.00 | 116,900.00 | 116,675.19 | 68,704 |
| 2025-05-08 | 118,200.00 | 122,400.00 | 118,200.00 | 119,100.00 | 118,870.96 | 99,819 |
| 2025-05-07 | 119,700.00 | 119,900.00 | 116,300.00 | 116,800.00 | 116,575.38 | 74,874 |
| 2025-05-02 | 115,700.00 | 119,600.00 | 115,600.00 | 118,500.00 | 118,272.12 | 52,258 |
| 2025-04-30 | 117,100.00 | 117,400.00 | 114,500.00 | 115,300.00 | 115,078.27 | 53,658 |
| 2025-04-29 | 117,300.00 | 119,200.00 | 116,900.00 | 117,400.00 | 117,174.23 | 41,889 |
| 2025-04-28 | 120,700.00 | 121,100.00 | 116,500.00 | 116,600.00 | 116,375.77 | 70,692 |
| 2025-04-25 | 122,500.00 | 123,000.00 | 114,900.00 | 120,600.00 | 120,368.08 | 55,621 |
| 2025-04-24 | 121,500.00 | 122,000.00 | 119,500.00 | 119,600.00 | 119,370.00 | 61,277 |
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.