EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 158,900.00 | 165,000.00 | 155,400.00 | 163,900.00 | 163,584.81 | 189,560 |
| 2025-01-21 | 156,100.00 | 160,200.00 | 152,600.00 | 156,900.00 | 156,598.27 | 135,301 |
| 2025-01-20 | 161,200.00 | 161,500.00 | 154,900.00 | 155,000.00 | 154,701.92 | 102,088 |
| 2025-01-17 | 157,500.00 | 162,800.00 | 154,300.00 | 158,200.00 | 157,895.77 | 168,705 |
| 2025-01-16 | 162,700.00 | 164,000.00 | 156,100.00 | 157,500.00 | 157,197.12 | 139,748 |
| 2025-01-15 | 158,000.00 | 161,400.00 | 156,700.00 | 158,600.00 | 158,295.00 | 75,816 |
| 2025-01-14 | 160,200.00 | 160,400.00 | 156,300.00 | 157,700.00 | 157,396.73 | 82,024 |
| 2025-01-13 | 159,700.00 | 164,100.00 | 157,700.00 | 158,100.00 | 157,795.96 | 100,391 |
| 2025-01-10 | 167,000.00 | 170,500.00 | 161,500.00 | 162,000.00 | 161,688.46 | 116,745 |
| 2025-01-09 | 170,300.00 | 172,600.00 | 167,600.00 | 169,000.00 | 168,675.00 | 116,520 |
| 2025-01-08 | 161,000.00 | 173,500.00 | 158,500.00 | 172,400.00 | 172,068.46 | 194,618 |
| 2025-01-07 | 173,400.00 | 175,400.00 | 162,400.00 | 162,800.00 | 162,486.92 | 173,518 |
| 2025-01-06 | 166,200.00 | 171,800.00 | 165,100.00 | 170,400.00 | 170,072.31 | 257,889 |
| 2025-01-03 | 145,000.00 | 162,600.00 | 143,700.00 | 161,600.00 | 161,289.23 | 369,783 |
| 2025-01-02 | 137,900.00 | 144,600.00 | 136,100.00 | 144,600.00 | 144,321.92 | 118,138 |
| 2024-12-30 | 138,000.00 | 141,100.00 | 135,900.00 | 139,200.00 | 138,932.31 | 103,774 |
| 2024-12-27 | 130,500.00 | 146,200.00 | 130,500.00 | 139,300.00 | 139,032.12 | 365,938 |
| 2024-12-26 | 138,500.00 | 139,000.00 | 131,100.00 | 132,000.00 | 131,247.12 | 115,503 |
| 2024-12-24 | 140,000.00 | 142,000.00 | 136,400.00 | 138,400.00 | 137,610.61 | 103,437 |
| 2024-12-23 | 129,700.00 | 139,500.00 | 128,400.00 | 137,600.00 | 136,815.17 | 166,179 |
| 2024-12-20 | 133,500.00 | 133,700.00 | 126,100.00 | 127,000.00 | 126,275.63 | 120,633 |
| 2024-12-19 | 132,600.00 | 136,800.00 | 130,700.00 | 134,500.00 | 133,732.86 | 110,923 |
| 2024-12-18 | 139,000.00 | 140,000.00 | 135,700.00 | 139,100.00 | 138,306.62 | 72,765 |
| 2024-12-17 | 131,400.00 | 142,500.00 | 131,400.00 | 140,700.00 | 139,897.49 | 215,066 |
| 2024-12-16 | 131,100.00 | 135,200.00 | 129,900.00 | 130,200.00 | 129,457.38 | 129,142 |
| 2024-12-13 | 135,600.00 | 136,700.00 | 129,800.00 | 130,500.00 | 129,755.67 | 143,575 |
| 2024-12-12 | 133,800.00 | 138,900.00 | 128,100.00 | 136,700.00 | 135,920.31 | 243,567 |
| 2024-12-11 | 129,200.00 | 135,600.00 | 129,100.00 | 131,200.00 | 130,451.68 | 101,527 |
| 2024-12-10 | 138,500.00 | 140,800.00 | 129,800.00 | 130,600.00 | 129,855.10 | 121,544 |
| 2024-12-09 | 138,400.00 | 142,100.00 | 134,800.00 | 136,000.00 | 135,224.30 | 115,887 |
| 2024-12-06 | 140,300.00 | 142,300.00 | 133,800.00 | 141,300.00 | 140,494.07 | 181,111 |
| 2024-12-05 | 126,000.00 | 145,400.00 | 125,400.00 | 141,600.00 | 140,792.36 | 343,603 |
| 2024-12-04 | 121,700.00 | 126,400.00 | 121,600.00 | 124,400.00 | 123,690.46 | 81,069 |
| 2024-12-03 | 116,400.00 | 126,800.00 | 116,000.00 | 125,100.00 | 124,386.47 | 166,756 |
| 2024-12-02 | 118,700.00 | 118,700.00 | 114,800.00 | 114,900.00 | 114,244.65 | 90,048 |
| 2024-11-29 | 119,600.00 | 119,600.00 | 113,500.00 | 116,200.00 | 115,537.23 | 124,231 |
| 2024-11-28 | 123,000.00 | 123,100.00 | 119,300.00 | 119,600.00 | 118,917.84 | 85,595 |
| 2024-11-27 | 129,400.00 | 129,400.00 | 120,200.00 | 122,700.00 | 122,000.16 | 174,538 |
| 2024-11-26 | 135,000.00 | 135,500.00 | 128,100.00 | 129,400.00 | 128,661.94 | 68,014 |
| 2024-11-25 | 126,300.00 | 138,900.00 | 126,300.00 | 134,900.00 | 134,130.57 | 101,266 |
| 2024-11-22 | 123,900.00 | 130,400.00 | 123,500.00 | 125,500.00 | 124,784.19 | 88,701 |
| 2024-11-21 | 126,000.00 | 126,400.00 | 122,600.00 | 122,600.00 | 121,900.73 | 72,741 |
| 2024-11-20 | 123,000.00 | 128,300.00 | 120,600.00 | 125,900.00 | 125,181.91 | 120,443 |
| 2024-11-19 | 119,900.00 | 125,700.00 | 118,700.00 | 122,000.00 | 121,304.15 | 152,886 |
| 2024-11-18 | 135,800.00 | 138,000.00 | 117,500.00 | 118,800.00 | 118,122.40 | 280,971 |
| 2024-11-15 | 133,000.00 | 140,100.00 | 130,900.00 | 135,700.00 | 134,926.01 | 113,764 |
| 2024-11-14 | 137,700.00 | 142,300.00 | 131,700.00 | 136,500.00 | 135,721.45 | 139,888 |
| 2024-11-13 | 140,100.00 | 142,700.00 | 136,100.00 | 136,500.00 | 135,721.45 | 85,557 |
| 2024-11-12 | 147,900.00 | 148,900.00 | 140,500.00 | 141,000.00 | 140,195.78 | 98,371 |
| 2024-11-11 | 149,600.00 | 150,700.00 | 144,800.00 | 148,000.00 | 147,155.86 | 110,249 |
| 2024-11-08 | 157,600.00 | 162,900.00 | 150,900.00 | 151,100.00 | 150,238.18 | 98,482 |
| 2024-11-07 | 157,000.00 | 158,800.00 | 146,000.00 | 154,900.00 | 154,016.50 | 101,371 |
| 2024-11-06 | 160,500.00 | 164,200.00 | 156,500.00 | 156,500.00 | 155,607.38 | 94,651 |
| 2024-11-05 | 165,300.00 | 169,300.00 | 158,300.00 | 158,500.00 | 157,595.97 | 98,038 |
| 2024-11-04 | 160,600.00 | 171,500.00 | 159,500.00 | 168,800.00 | 167,837.22 | 126,277 |
| 2024-11-01 | 168,000.00 | 169,700.00 | 159,500.00 | 159,600.00 | 158,689.69 | 133,238 |
| 2024-10-31 | 165,000.00 | 172,300.00 | 162,800.00 | 171,100.00 | 170,124.10 | 122,804 |
| 2024-10-30 | 171,700.00 | 172,000.00 | 167,200.00 | 167,500.00 | 166,544.64 | 69,208 |
| 2024-10-29 | 171,200.00 | 172,800.00 | 165,000.00 | 172,400.00 | 171,416.69 | 68,386 |
| 2024-10-28 | 170,000.00 | 173,600.00 | 167,500.00 | 171,900.00 | 170,919.54 | 86,522 |
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.