EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 118,400.00 | 120,800.00 | 116,800.00 | 120,600.00 | 120,368.08 | 98,086 |
| 2025-04-22 | 115,200.00 | 116,500.00 | 114,000.00 | 115,000.00 | 114,778.85 | 55,098 |
| 2025-04-21 | 114,600.00 | 121,100.00 | 114,500.00 | 115,800.00 | 115,577.31 | 85,634 |
| 2025-04-18 | 114,800.00 | 116,200.00 | 112,800.00 | 115,800.00 | 115,577.31 | 72,473 |
| 2025-04-17 | 112,900.00 | 115,300.00 | 112,200.00 | 114,800.00 | 114,579.23 | 90,246 |
| 2025-04-16 | 116,000.00 | 116,400.00 | 112,800.00 | 113,100.00 | 112,882.50 | 111,452 |
| 2025-04-15 | 120,100.00 | 122,200.00 | 118,100.00 | 118,300.00 | 118,072.50 | 91,489 |
| 2025-04-14 | 125,200.00 | 125,200.00 | 119,100.00 | 120,000.00 | 119,769.23 | 82,705 |
| 2025-04-11 | 117,100.00 | 121,700.00 | 116,600.00 | 121,700.00 | 121,465.96 | 109,742 |
| 2025-04-10 | 127,500.00 | 127,500.00 | 118,900.00 | 119,900.00 | 119,669.42 | 124,235 |
| 2025-04-09 | 115,400.00 | 116,700.00 | 111,200.00 | 113,100.00 | 112,882.50 | 123,352 |
| 2025-04-08 | 122,100.00 | 122,400.00 | 117,100.00 | 118,400.00 | 118,172.31 | 61,777 |
| 2025-04-07 | 119,000.00 | 120,700.00 | 114,900.00 | 117,200.00 | 116,974.62 | 117,573 |
| 2025-04-04 | 135,200.00 | 137,000.00 | 121,300.00 | 125,100.00 | 124,859.42 | 151,555 |
| 2025-04-03 | 131,000.00 | 136,900.00 | 131,000.00 | 136,500.00 | 136,237.50 | 40,143 |
| 2025-04-02 | 137,900.00 | 139,100.00 | 135,300.00 | 136,800.00 | 136,536.92 | 36,383 |
| 2025-04-01 | 134,500.00 | 139,000.00 | 134,500.00 | 138,100.00 | 137,834.42 | 64,867 |
| 2025-03-31 | 136,000.00 | 137,700.00 | 132,500.00 | 132,600.00 | 132,345.00 | 106,572 |
| 2025-03-28 | 149,100.00 | 149,100.00 | 140,000.00 | 141,000.00 | 140,728.85 | 91,324 |
| 2025-03-27 | 149,600.00 | 151,000.00 | 147,100.00 | 149,200.00 | 148,913.08 | 70,726 |
| 2025-03-26 | 148,000.00 | 153,900.00 | 146,400.00 | 153,600.00 | 153,304.62 | 84,906 |
| 2025-03-25 | 152,400.00 | 153,800.00 | 146,500.00 | 146,700.00 | 146,417.88 | 97,751 |
| 2025-03-24 | 152,300.00 | 154,500.00 | 150,500.00 | 152,200.00 | 151,907.31 | 62,268 |
| 2025-03-21 | 150,100.00 | 156,900.00 | 148,800.00 | 153,700.00 | 153,404.42 | 255,245 |
| 2025-03-20 | 143,900.00 | 152,400.00 | 143,500.00 | 148,400.00 | 148,114.62 | 252,857 |
| 2025-03-19 | 141,600.00 | 144,400.00 | 138,600.00 | 140,600.00 | 140,329.62 | 86,580 |
| 2025-03-18 | 145,100.00 | 145,500.00 | 140,300.00 | 141,600.00 | 141,327.69 | 83,123 |
| 2025-03-17 | 138,500.00 | 146,900.00 | 138,000.00 | 143,100.00 | 142,824.81 | 237,164 |
| 2025-03-14 | 134,400.00 | 137,900.00 | 133,600.00 | 135,400.00 | 135,139.62 | 82,761 |
| 2025-03-13 | 135,800.00 | 139,100.00 | 132,400.00 | 134,500.00 | 134,241.35 | 124,564 |
| 2025-03-12 | 126,000.00 | 136,500.00 | 124,600.00 | 134,800.00 | 134,540.77 | 209,968 |
| 2025-03-11 | 119,000.00 | 126,900.00 | 117,700.00 | 125,500.00 | 125,258.65 | 111,659 |
| 2025-03-10 | 124,000.00 | 127,500.00 | 123,700.00 | 124,300.00 | 124,060.96 | 49,292 |
| 2025-03-07 | 123,500.00 | 127,500.00 | 122,500.00 | 125,500.00 | 125,258.65 | 70,701 |
| 2025-03-06 | 130,000.00 | 130,600.00 | 124,500.00 | 124,900.00 | 124,659.81 | 115,579 |
| 2025-03-05 | 130,900.00 | 132,500.00 | 128,000.00 | 128,900.00 | 128,652.12 | 80,953 |
| 2025-03-04 | 126,200.00 | 129,000.00 | 124,800.00 | 128,600.00 | 128,352.69 | 87,180 |
| 2025-02-28 | 136,400.00 | 136,500.00 | 129,600.00 | 129,600.00 | 129,350.77 | 201,937 |
| 2025-02-27 | 142,000.00 | 145,500.00 | 139,500.00 | 140,300.00 | 140,030.19 | 131,608 |
| 2025-02-26 | 141,300.00 | 142,700.00 | 137,900.00 | 140,600.00 | 140,329.62 | 147,664 |
| 2025-02-25 | 146,100.00 | 147,800.00 | 141,900.00 | 142,200.00 | 141,926.54 | 175,661 |
| 2025-02-24 | 151,200.00 | 153,200.00 | 145,800.00 | 149,600.00 | 149,312.31 | 144,357 |
| 2025-02-21 | 150,000.00 | 154,500.00 | 146,100.00 | 153,200.00 | 152,905.38 | 147,416 |
| 2025-02-20 | 151,500.00 | 153,900.00 | 148,300.00 | 150,600.00 | 150,310.38 | 184,524 |
| 2025-02-19 | 141,600.00 | 155,700.00 | 141,600.00 | 150,500.00 | 150,210.58 | 402,218 |
| 2025-02-18 | 141,000.00 | 141,500.00 | 138,000.00 | 139,900.00 | 139,630.96 | 128,395 |
| 2025-02-17 | 143,300.00 | 145,100.00 | 140,600.00 | 140,800.00 | 140,529.23 | 121,539 |
| 2025-02-14 | 143,100.00 | 147,000.00 | 141,200.00 | 141,600.00 | 141,327.69 | 125,385 |
| 2025-02-13 | 140,600.00 | 146,000.00 | 140,500.00 | 141,700.00 | 141,427.50 | 152,772 |
| 2025-02-12 | 144,300.00 | 144,900.00 | 139,200.00 | 139,900.00 | 139,630.96 | 134,624 |
| 2025-02-11 | 151,000.00 | 151,000.00 | 143,500.00 | 144,300.00 | 144,022.50 | 114,890 |
| 2025-02-10 | 139,900.00 | 150,500.00 | 138,000.00 | 150,200.00 | 149,911.15 | 147,484 |
| 2025-02-07 | 149,100.00 | 149,100.00 | 142,500.00 | 143,000.00 | 142,725.00 | 118,242 |
| 2025-02-06 | 143,000.00 | 144,900.00 | 140,000.00 | 144,000.00 | 143,723.08 | 185,743 |
| 2025-02-05 | 140,900.00 | 142,500.00 | 135,700.00 | 136,100.00 | 135,838.27 | 154,635 |
| 2025-02-04 | 139,800.00 | 144,000.00 | 137,000.00 | 139,000.00 | 138,732.69 | 106,333 |
| 2025-02-03 | 138,600.00 | 139,300.00 | 135,000.00 | 136,300.00 | 136,037.88 | 125,097 |
| 2025-01-31 | 149,200.00 | 151,900.00 | 140,200.00 | 143,500.00 | 143,224.04 | 258,637 |
| 2025-01-24 | 159,600.00 | 163,200.00 | 158,000.00 | 158,400.00 | 158,095.38 | 80,010 |
| 2025-01-23 | 164,000.00 | 164,000.00 | 156,600.00 | 158,000.00 | 157,696.15 | 126,046 |
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.