Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 43,600.00 | 43,800.00 | 42,050.00 | 42,350.00 | 42,039.41 | 211,922 |
| 2024-07-24 | 44,000.00 | 45,950.00 | 43,650.00 | 44,700.00 | 44,372.17 | 88,632 |
| 2024-07-23 | 45,100.00 | 46,950.00 | 44,400.00 | 44,500.00 | 44,173.64 | 132,814 |
| 2024-07-22 | 46,600.00 | 46,600.00 | 43,050.00 | 44,350.00 | 44,024.74 | 197,660 |
| 2024-07-19 | 47,200.00 | 47,650.00 | 46,650.00 | 46,700.00 | 46,357.50 | 79,338 |
| 2024-07-18 | 45,500.00 | 47,750.00 | 44,300.00 | 47,650.00 | 47,300.54 | 270,164 |
| 2024-07-17 | 50,000.00 | 50,300.00 | 46,900.00 | 46,900.00 | 46,556.04 | 371,622 |
| 2024-07-16 | 48,000.00 | 51,000.00 | 47,900.00 | 50,800.00 | 50,427.43 | 318,316 |
| 2024-07-15 | 49,150.00 | 49,150.00 | 47,800.00 | 48,200.00 | 47,846.50 | 125,952 |
| 2024-07-12 | 47,850.00 | 50,100.00 | 46,900.00 | 49,400.00 | 49,037.70 | 198,538 |
| 2024-07-11 | 48,550.00 | 49,650.00 | 48,250.00 | 48,300.00 | 47,945.77 | 149,758 |
| 2024-07-10 | 49,250.00 | 49,450.00 | 47,850.00 | 48,200.00 | 47,846.50 | 203,142 |
| 2024-07-09 | 50,200.00 | 50,900.00 | 48,900.00 | 49,550.00 | 49,186.60 | 197,001 |
| 2024-07-08 | 50,400.00 | 51,800.00 | 49,550.00 | 50,400.00 | 50,030.37 | 95,471 |
| 2024-07-05 | 50,200.00 | 52,800.00 | 49,700.00 | 50,700.00 | 50,328.17 | 228,527 |
| 2024-07-04 | 48,350.00 | 50,400.00 | 47,750.00 | 50,000.00 | 49,633.30 | 250,629 |
| 2024-07-03 | 50,100.00 | 50,300.00 | 47,000.00 | 47,650.00 | 47,300.54 | 296,204 |
| 2024-07-02 | 50,600.00 | 52,100.00 | 50,000.00 | 50,700.00 | 50,328.17 | 106,051 |
| 2024-07-01 | 50,000.00 | 51,700.00 | 48,800.00 | 51,000.00 | 50,625.97 | 139,719 |
| 2024-06-28 | 52,300.00 | 52,300.00 | 48,850.00 | 49,650.00 | 49,285.87 | 192,720 |
| 2024-06-27 | 52,700.00 | 52,700.00 | 51,100.00 | 52,200.00 | 51,817.17 | 90,461 |
| 2024-06-26 | 51,800.00 | 53,700.00 | 51,200.00 | 52,700.00 | 52,313.50 | 186,877 |
| 2024-06-25 | 52,100.00 | 52,100.00 | 50,600.00 | 51,300.00 | 50,923.77 | 120,172 |
| 2024-06-24 | 52,600.00 | 52,900.00 | 51,300.00 | 52,900.00 | 52,512.03 | 103,440 |
| 2024-06-21 | 52,100.00 | 53,600.00 | 51,600.00 | 52,600.00 | 52,214.23 | 148,524 |
| 2024-06-20 | 55,500.00 | 57,400.00 | 53,700.00 | 54,000.00 | 53,603.97 | 246,133 |
| 2024-06-19 | 54,400.00 | 55,600.00 | 52,900.00 | 54,700.00 | 54,298.83 | 198,686 |
| 2024-06-18 | 50,400.00 | 54,300.00 | 49,900.00 | 54,100.00 | 53,703.23 | 269,059 |
| 2024-06-17 | 50,500.00 | 51,000.00 | 49,500.00 | 49,800.00 | 49,434.77 | 101,021 |
| 2024-06-14 | 52,600.00 | 53,000.00 | 50,500.00 | 50,800.00 | 50,427.43 | 178,639 |
| 2024-06-13 | 53,300.00 | 54,100.00 | 49,850.00 | 52,500.00 | 52,114.97 | 402,305 |
| 2024-06-12 | 51,000.00 | 51,900.00 | 49,850.00 | 51,600.00 | 51,221.57 | 166,987 |
| 2024-06-11 | 51,400.00 | 51,700.00 | 49,500.00 | 50,000.00 | 49,633.30 | 115,129 |
| 2024-06-10 | 50,500.00 | 51,200.00 | 49,350.00 | 51,000.00 | 50,625.97 | 102,867 |
| 2024-06-07 | 49,250.00 | 51,700.00 | 49,250.00 | 51,100.00 | 50,725.23 | 239,236 |
| 2024-06-05 | 50,500.00 | 51,100.00 | 49,000.00 | 49,000.00 | 48,640.64 | 181,096 |
| 2024-06-04 | 49,800.00 | 51,000.00 | 49,150.00 | 50,100.00 | 49,732.57 | 137,227 |
| 2024-06-03 | 50,900.00 | 51,000.00 | 48,500.00 | 49,500.00 | 49,136.97 | 191,409 |
| 2024-05-31 | 55,500.00 | 56,200.00 | 50,300.00 | 50,900.00 | 50,526.70 | 350,103 |
| 2024-05-30 | 56,400.00 | 57,500.00 | 55,000.00 | 56,000.00 | 55,589.30 | 247,957 |
| 2024-05-29 | 56,500.00 | 58,500.00 | 55,200.00 | 57,400.00 | 56,979.03 | 411,789 |
| 2024-05-28 | 53,800.00 | 60,000.00 | 53,600.00 | 56,500.00 | 56,085.63 | 974,814 |
| 2024-05-27 | 50,200.00 | 53,400.00 | 50,200.00 | 52,900.00 | 52,512.03 | 292,772 |
| 2024-05-24 | 48,450.00 | 50,900.00 | 48,300.00 | 50,100.00 | 49,732.57 | 246,293 |
| 2024-05-23 | 48,700.00 | 49,800.00 | 48,050.00 | 49,300.00 | 48,938.44 | 156,522 |
| 2024-05-22 | 48,300.00 | 48,850.00 | 47,150.00 | 48,300.00 | 47,945.77 | 112,235 |
| 2024-05-21 | 49,500.00 | 49,550.00 | 48,050.00 | 48,450.00 | 48,094.67 | 183,836 |
| 2024-05-20 | 47,350.00 | 49,150.00 | 46,700.00 | 48,950.00 | 48,591.00 | 150,984 |
| 2024-05-17 | 47,600.00 | 48,200.00 | 46,900.00 | 47,350.00 | 47,002.74 | 177,571 |
| 2024-05-16 | 48,500.00 | 49,200.00 | 46,700.00 | 47,250.00 | 46,903.47 | 343,452 |
| 2024-05-14 | 49,450.00 | 49,450.00 | 47,450.00 | 47,500.00 | 47,151.64 | 305,412 |
| 2024-05-13 | 50,000.00 | 50,800.00 | 49,200.00 | 49,950.00 | 49,583.67 | 131,825 |
| 2024-05-10 | 52,200.00 | 52,700.00 | 49,200.00 | 49,350.00 | 48,988.07 | 306,935 |
| 2024-05-09 | 53,100.00 | 53,300.00 | 51,800.00 | 52,900.00 | 52,512.03 | 273,170 |
| 2024-05-08 | 57,000.00 | 57,300.00 | 52,800.00 | 53,400.00 | 53,008.37 | 396,810 |
| 2024-05-07 | 56,800.00 | 58,700.00 | 56,700.00 | 57,600.00 | 57,177.56 | 251,699 |
| 2024-05-03 | 54,500.00 | 55,900.00 | 54,100.00 | 55,400.00 | 54,993.70 | 258,648 |
| 2024-05-02 | 52,900.00 | 54,100.00 | 52,100.00 | 53,200.00 | 52,809.83 | 192,688 |
| 2024-04-30 | 54,900.00 | 56,000.00 | 52,300.00 | 53,600.00 | 53,206.90 | 240,900 |
| 2024-04-29 | 55,000.00 | 56,500.00 | 53,800.00 | 54,500.00 | 54,100.30 | 317,748 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 230.0000 KRW |
| 2025-03-27 | 230.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 230.0000 KRW |
| 2019-12-27 | 230.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.