Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54,700.00 | 56,000.00 | 52,500.00 | 53,800.00 | 53,405.43 | 302,191 |
| 2024-04-25 | 52,000.00 | 54,300.00 | 51,800.00 | 52,800.00 | 52,412.77 | 288,382 |
| 2024-04-24 | 50,800.00 | 56,600.00 | 50,200.00 | 53,000.00 | 52,611.30 | 722,095 |
| 2024-04-23 | 50,500.00 | 50,600.00 | 49,050.00 | 49,100.00 | 48,739.90 | 155,298 |
| 2024-04-22 | 48,100.00 | 49,450.00 | 46,700.00 | 49,450.00 | 49,087.34 | 335,914 |
| 2024-04-19 | 50,800.00 | 51,200.00 | 47,100.00 | 48,700.00 | 48,342.84 | 315,064 |
| 2024-04-18 | 50,900.00 | 52,400.00 | 48,800.00 | 51,200.00 | 50,824.50 | 259,347 |
| 2024-04-17 | 53,700.00 | 54,900.00 | 51,000.00 | 52,100.00 | 51,717.90 | 400,709 |
| 2024-04-16 | 51,700.00 | 53,500.00 | 50,000.00 | 51,500.00 | 51,122.30 | 502,912 |
| 2024-04-15 | 48,150.00 | 52,700.00 | 47,850.00 | 51,700.00 | 51,320.83 | 541,706 |
| 2024-04-12 | 49,600.00 | 50,400.00 | 48,150.00 | 48,300.00 | 47,945.77 | 253,317 |
| 2024-04-11 | 47,900.00 | 49,700.00 | 47,250.00 | 49,100.00 | 48,739.90 | 253,276 |
| 2024-04-09 | 49,050.00 | 49,650.00 | 47,550.00 | 48,500.00 | 48,144.30 | 320,278 |
| 2024-04-08 | 50,000.00 | 52,600.00 | 49,000.00 | 50,200.00 | 49,831.84 | 687,769 |
| 2024-04-05 | 45,500.00 | 50,500.00 | 45,100.00 | 49,950.00 | 49,583.67 | 1,223,754 |
| 2024-04-04 | 42,850.00 | 46,850.00 | 42,700.00 | 46,500.00 | 46,158.97 | 785,499 |
| 2024-04-03 | 42,400.00 | 43,400.00 | 41,400.00 | 41,900.00 | 41,592.71 | 257,185 |
| 2024-04-02 | 42,700.00 | 44,200.00 | 41,900.00 | 42,250.00 | 41,940.14 | 292,049 |
| 2024-04-01 | 44,250.00 | 44,700.00 | 41,650.00 | 42,150.00 | 41,840.87 | 383,511 |
| 2024-03-29 | 42,650.00 | 44,700.00 | 42,650.00 | 44,000.00 | 43,677.31 | 373,469 |
| 2024-03-28 | 42,450.00 | 43,400.00 | 42,100.00 | 42,600.00 | 42,287.57 | 379,721 |
| 2024-03-27 | 39,500.00 | 43,200.00 | 39,500.00 | 42,450.00 | 42,138.67 | 908,320 |
| 2024-03-26 | 39,150.00 | 40,200.00 | 38,700.00 | 39,500.00 | 39,210.31 | 264,904 |
| 2024-03-25 | 39,850.00 | 40,150.00 | 38,900.00 | 38,900.00 | 38,614.71 | 207,459 |
| 2024-03-22 | 41,000.00 | 41,000.00 | 39,150.00 | 40,000.00 | 39,706.64 | 477,184 |
| 2024-03-21 | 37,750.00 | 41,900.00 | 37,400.00 | 41,450.00 | 41,146.01 | 1,721,674 |
| 2024-03-20 | 35,850.00 | 36,950.00 | 35,150.00 | 36,350.00 | 36,083.41 | 254,374 |
| 2024-03-19 | 34,850.00 | 35,750.00 | 34,350.00 | 35,650.00 | 35,388.54 | 158,742 |
| 2024-03-18 | 34,550.00 | 35,100.00 | 34,450.00 | 34,900.00 | 34,644.04 | 193,849 |
| 2024-03-15 | 35,100.00 | 35,300.00 | 34,450.00 | 34,900.00 | 34,644.04 | 268,148 |
| 2024-03-14 | 35,850.00 | 36,000.00 | 35,250.00 | 35,500.00 | 35,239.64 | 194,869 |
| 2024-03-13 | 37,100.00 | 37,200.00 | 35,650.00 | 36,150.00 | 35,884.88 | 165,181 |
| 2024-03-12 | 36,100.00 | 36,650.00 | 35,700.00 | 36,500.00 | 36,232.31 | 132,988 |
| 2024-03-11 | 35,850.00 | 36,100.00 | 35,500.00 | 36,100.00 | 35,835.24 | 149,769 |
| 2024-03-08 | 37,600.00 | 37,800.00 | 36,400.00 | 36,500.00 | 36,232.31 | 215,258 |
| 2024-03-07 | 37,450.00 | 38,350.00 | 36,500.00 | 37,000.00 | 36,728.64 | 373,057 |
| 2024-03-06 | 35,900.00 | 36,450.00 | 35,100.00 | 36,250.00 | 35,984.14 | 229,189 |
| 2024-03-05 | 38,250.00 | 38,350.00 | 35,600.00 | 35,700.00 | 35,438.18 | 411,078 |
| 2024-03-04 | 38,600.00 | 39,050.00 | 37,700.00 | 38,250.00 | 37,969.48 | 212,267 |
| 2024-02-29 | 37,550.00 | 38,650.00 | 37,250.00 | 37,650.00 | 37,373.88 | 224,787 |
| 2024-02-28 | 36,100.00 | 39,700.00 | 36,100.00 | 37,900.00 | 37,622.04 | 330,238 |
| 2024-02-27 | 37,600.00 | 38,150.00 | 36,100.00 | 36,200.00 | 35,934.51 | 166,743 |
| 2024-02-26 | 38,600.00 | 38,900.00 | 37,500.00 | 37,500.00 | 37,224.98 | 120,342 |
| 2024-02-23 | 38,200.00 | 40,800.00 | 38,050.00 | 38,550.00 | 38,267.28 | 556,987 |
| 2024-02-22 | 37,400.00 | 38,300.00 | 36,800.00 | 37,500.00 | 37,224.98 | 219,019 |
| 2024-02-21 | 36,700.00 | 37,200.00 | 36,000.00 | 36,600.00 | 36,331.58 | 221,921 |
| 2024-02-20 | 34,500.00 | 38,150.00 | 34,500.00 | 36,700.00 | 36,430.84 | 911,093 |
| 2024-02-19 | 34,350.00 | 34,550.00 | 33,500.00 | 34,200.00 | 33,949.18 | 142,482 |
| 2024-02-16 | 35,450.00 | 35,450.00 | 34,150.00 | 34,350.00 | 34,098.08 | 296,331 |
| 2024-02-15 | 36,650.00 | 36,650.00 | 35,050.00 | 35,300.00 | 35,041.11 | 232,937 |
| 2024-02-14 | 35,000.00 | 36,000.00 | 34,450.00 | 35,950.00 | 35,686.34 | 265,073 |
| 2024-02-13 | 34,750.00 | 35,800.00 | 34,750.00 | 35,150.00 | 34,892.21 | 316,039 |
| 2024-02-08 | 34,150.00 | 35,200.00 | 34,150.00 | 34,650.00 | 34,395.88 | 300,139 |
| 2024-02-07 | 34,300.00 | 34,400.00 | 33,450.00 | 34,100.00 | 33,849.91 | 212,318 |
| 2024-02-06 | 32,950.00 | 34,900.00 | 32,950.00 | 34,450.00 | 34,197.35 | 800,566 |
| 2024-02-05 | 38,400.00 | 38,400.00 | 32,200.00 | 32,600.00 | 32,360.91 | 1,506,806 |
| 2024-02-02 | 39,750.00 | 40,200.00 | 38,250.00 | 38,350.00 | 38,068.74 | 412,951 |
| 2024-02-01 | 42,100.00 | 43,050.00 | 39,300.00 | 39,550.00 | 39,259.94 | 334,101 |
| 2024-01-31 | 42,750.00 | 43,750.00 | 42,050.00 | 42,200.00 | 41,890.51 | 134,816 |
| 2024-01-30 | 43,950.00 | 44,300.00 | 41,800.00 | 43,500.00 | 43,180.97 | 275,328 |
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.