EO Technics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 168,000.00 | 170,000.00 | 164,900.00 | 168,600.00 | 167,638.36 | 75,786 |
| 2024-10-24 | 169,100.00 | 172,100.00 | 165,000.00 | 167,300.00 | 166,345.78 | 82,655 |
| 2024-10-23 | 160,600.00 | 172,900.00 | 155,600.00 | 172,300.00 | 171,317.26 | 158,021 |
| 2024-10-22 | 168,000.00 | 170,100.00 | 159,100.00 | 159,400.00 | 158,490.83 | 87,206 |
| 2024-10-21 | 169,900.00 | 170,900.00 | 165,500.00 | 168,000.00 | 167,041.78 | 64,268 |
| 2024-10-18 | 173,000.00 | 173,400.00 | 166,300.00 | 168,500.00 | 167,538.93 | 88,744 |
| 2024-10-17 | 177,200.00 | 179,700.00 | 168,600.00 | 173,900.00 | 172,908.13 | 114,252 |
| 2024-10-16 | 172,700.00 | 179,100.00 | 170,700.00 | 173,000.00 | 172,013.26 | 132,641 |
| 2024-10-15 | 184,900.00 | 185,000.00 | 176,700.00 | 178,100.00 | 177,084.18 | 102,119 |
| 2024-10-14 | 178,300.00 | 185,900.00 | 175,900.00 | 179,500.00 | 178,476.19 | 148,754 |
| 2024-10-11 | 169,800.00 | 180,500.00 | 167,300.00 | 178,300.00 | 177,283.04 | 208,479 |
| 2024-10-10 | 174,000.00 | 177,500.00 | 166,900.00 | 166,900.00 | 165,948.06 | 109,592 |
| 2024-10-08 | 173,300.00 | 177,500.00 | 170,800.00 | 172,800.00 | 171,814.41 | 77,064 |
| 2024-10-07 | 162,000.00 | 178,100.00 | 161,100.00 | 175,800.00 | 174,797.29 | 219,582 |
| 2024-10-04 | 155,500.00 | 165,500.00 | 154,900.00 | 160,500.00 | 159,584.56 | 124,578 |
| 2024-10-02 | 149,600.00 | 156,600.00 | 147,600.00 | 153,300.00 | 152,425.63 | 116,147 |
| 2024-09-30 | 157,900.00 | 158,600.00 | 153,100.00 | 153,200.00 | 152,326.20 | 64,041 |
| 2024-09-27 | 159,500.00 | 164,500.00 | 157,400.00 | 157,400.00 | 156,502.24 | 78,517 |
| 2024-09-26 | 158,700.00 | 160,500.00 | 156,700.00 | 160,300.00 | 159,385.70 | 125,513 |
| 2024-09-25 | 156,800.00 | 159,100.00 | 152,400.00 | 152,400.00 | 151,530.76 | 83,528 |
| 2024-09-24 | 150,200.00 | 155,700.00 | 149,400.00 | 154,300.00 | 153,419.92 | 77,081 |
| 2024-09-23 | 147,400.00 | 153,000.00 | 142,800.00 | 150,200.00 | 149,343.31 | 68,276 |
| 2024-09-20 | 156,800.00 | 159,700.00 | 148,500.00 | 149,400.00 | 148,547.87 | 107,220 |
| 2024-09-19 | 150,100.00 | 152,800.00 | 145,700.00 | 152,100.00 | 151,232.47 | 89,189 |
| 2024-09-13 | 148,800.00 | 152,700.00 | 146,000.00 | 150,700.00 | 149,840.46 | 80,694 |
| 2024-09-12 | 145,500.00 | 153,000.00 | 145,300.00 | 148,800.00 | 147,951.29 | 172,234 |
| 2024-09-11 | 139,400.00 | 143,100.00 | 136,700.00 | 139,300.00 | 138,505.48 | 100,309 |
| 2024-09-10 | 139,800.00 | 142,900.00 | 134,400.00 | 139,200.00 | 138,406.05 | 119,481 |
| 2024-09-09 | 135,800.00 | 140,500.00 | 133,100.00 | 138,600.00 | 137,809.47 | 117,823 |
| 2024-09-06 | 145,900.00 | 146,900.00 | 137,900.00 | 140,100.00 | 139,300.92 | 135,968 |
| 2024-09-05 | 150,800.00 | 155,400.00 | 145,700.00 | 147,300.00 | 146,459.85 | 156,375 |
| 2024-09-04 | 153,800.00 | 154,400.00 | 148,900.00 | 149,200.00 | 148,349.01 | 188,586 |
| 2024-09-03 | 164,900.00 | 166,100.00 | 161,000.00 | 161,000.00 | 160,081.71 | 64,965 |
| 2024-09-02 | 171,000.00 | 171,000.00 | 163,600.00 | 163,900.00 | 162,965.17 | 111,658 |
| 2024-08-30 | 167,700.00 | 173,800.00 | 166,100.00 | 171,900.00 | 170,919.54 | 74,208 |
| 2024-08-29 | 161,500.00 | 169,300.00 | 159,200.00 | 167,700.00 | 166,743.49 | 151,410 |
| 2024-08-28 | 165,300.00 | 172,700.00 | 164,200.00 | 172,500.00 | 171,516.12 | 96,907 |
| 2024-08-27 | 168,100.00 | 168,100.00 | 157,500.00 | 165,200.00 | 164,257.75 | 210,082 |
| 2024-08-26 | 180,900.00 | 181,800.00 | 169,200.00 | 169,200.00 | 168,234.94 | 94,073 |
| 2024-08-23 | 175,900.00 | 180,100.00 | 173,900.00 | 178,000.00 | 176,984.75 | 49,655 |
| 2024-08-22 | 183,600.00 | 184,400.00 | 175,200.00 | 178,000.00 | 176,984.75 | 84,457 |
| 2024-08-21 | 179,800.00 | 185,000.00 | 176,900.00 | 183,400.00 | 182,353.95 | 102,467 |
| 2024-08-20 | 178,000.00 | 185,200.00 | 178,000.00 | 180,700.00 | 179,669.35 | 130,086 |
| 2024-08-19 | 174,900.00 | 177,500.00 | 172,100.00 | 173,700.00 | 172,709.27 | 82,374 |
| 2024-08-16 | 169,500.00 | 176,100.00 | 169,100.00 | 174,800.00 | 173,803.00 | 182,798 |
| 2024-08-14 | 167,400.00 | 167,400.00 | 160,700.00 | 162,800.00 | 161,871.44 | 107,090 |
| 2024-08-13 | 160,100.00 | 164,200.00 | 157,700.00 | 160,500.00 | 159,584.56 | 76,741 |
| 2024-08-12 | 157,600.00 | 163,800.00 | 155,500.00 | 158,400.00 | 157,496.54 | 85,729 |
| 2024-08-09 | 160,000.00 | 162,800.00 | 157,300.00 | 157,300.00 | 156,402.81 | 127,119 |
| 2024-08-08 | 150,200.00 | 154,200.00 | 147,500.00 | 151,800.00 | 150,934.18 | 126,718 |
| 2024-08-07 | 153,400.00 | 158,300.00 | 147,000.00 | 156,200.00 | 155,309.09 | 240,995 |
| 2024-08-06 | 146,200.00 | 155,600.00 | 143,200.00 | 149,000.00 | 148,150.15 | 222,539 |
| 2024-08-05 | 153,600.00 | 156,300.00 | 129,400.00 | 136,400.00 | 135,622.02 | 285,656 |
| 2024-08-02 | 165,500.00 | 167,300.00 | 156,100.00 | 159,900.00 | 158,987.98 | 225,467 |
| 2024-08-01 | 183,500.00 | 183,500.00 | 173,100.00 | 174,600.00 | 173,604.14 | 155,819 |
| 2024-07-31 | 162,900.00 | 176,800.00 | 160,000.00 | 175,700.00 | 174,697.86 | 232,128 |
| 2024-07-30 | 169,900.00 | 169,900.00 | 158,100.00 | 163,500.00 | 162,567.45 | 203,872 |
| 2024-07-29 | 172,600.00 | 175,900.00 | 170,700.00 | 172,200.00 | 171,217.83 | 89,328 |
| 2024-07-26 | 175,200.00 | 176,800.00 | 170,800.00 | 171,200.00 | 170,223.53 | 151,102 |
| 2024-07-25 | 186,900.00 | 188,000.00 | 174,500.00 | 175,200.00 | 174,200.72 | 310,144 |
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.