Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 42,800.00 | 44,850.00 | 42,400.00 | 43,600.00 | 43,280.24 | 215,567 |
| 2024-01-26 | 45,650.00 | 45,950.00 | 43,300.00 | 43,300.00 | 42,982.44 | 328,063 |
| 2024-01-25 | 43,750.00 | 47,000.00 | 43,500.00 | 46,600.00 | 46,258.24 | 857,657 |
| 2024-01-24 | 43,300.00 | 43,300.00 | 42,400.00 | 42,900.00 | 42,585.37 | 139,788 |
| 2024-01-23 | 43,950.00 | 44,250.00 | 42,850.00 | 43,300.00 | 42,982.44 | 158,673 |
| 2024-01-22 | 44,550.00 | 45,300.00 | 43,700.00 | 44,300.00 | 43,975.11 | 306,766 |
| 2024-01-19 | 42,100.00 | 43,700.00 | 42,000.00 | 43,650.00 | 43,329.87 | 318,641 |
| 2024-01-18 | 41,200.00 | 41,500.00 | 40,300.00 | 41,400.00 | 41,096.37 | 157,514 |
| 2024-01-17 | 41,350.00 | 41,850.00 | 40,600.00 | 41,200.00 | 40,897.84 | 203,332 |
| 2024-01-16 | 42,750.00 | 42,750.00 | 40,200.00 | 40,700.00 | 40,401.51 | 232,176 |
| 2024-01-15 | 42,500.00 | 43,750.00 | 41,900.00 | 42,500.00 | 42,188.31 | 215,418 |
| 2024-01-12 | 41,900.00 | 43,100.00 | 41,850.00 | 42,450.00 | 42,138.67 | 404,013 |
| 2024-01-11 | 40,450.00 | 42,250.00 | 40,250.00 | 41,900.00 | 41,592.71 | 284,309 |
| 2024-01-10 | 40,650.00 | 41,000.00 | 39,550.00 | 40,250.00 | 39,954.81 | 130,333 |
| 2024-01-09 | 41,150.00 | 41,700.00 | 40,600.00 | 40,700.00 | 40,401.51 | 221,276 |
| 2024-01-08 | 40,600.00 | 40,850.00 | 40,100.00 | 40,600.00 | 40,302.24 | 110,637 |
| 2024-01-05 | 40,500.00 | 41,050.00 | 39,800.00 | 40,650.00 | 40,351.87 | 163,699 |
| 2024-01-04 | 40,400.00 | 41,350.00 | 40,250.00 | 40,400.00 | 40,103.71 | 118,793 |
| 2024-01-03 | 40,550.00 | 40,600.00 | 39,800.00 | 40,600.00 | 40,302.24 | 171,784 |
| 2024-01-02 | 40,700.00 | 41,700.00 | 40,300.00 | 41,250.00 | 40,947.47 | 188,982 |
| 2023-12-28 | 41,000.00 | 41,000.00 | 39,850.00 | 40,800.00 | 40,500.77 | 175,564 |
| 2023-12-27 | 39,350.00 | 41,050.00 | 39,200.00 | 40,550.00 | 40,252.61 | 359,542 |
| 2023-12-26 | 39,400.00 | 39,450.00 | 38,500.00 | 38,750.00 | 38,267.28 | 167,740 |
| 2023-12-22 | 39,750.00 | 40,250.00 | 39,450.00 | 39,450.00 | 38,958.56 | 153,213 |
| 2023-12-21 | 39,450.00 | 39,850.00 | 39,100.00 | 39,400.00 | 38,909.18 | 168,627 |
| 2023-12-20 | 39,900.00 | 39,950.00 | 39,250.00 | 39,850.00 | 39,353.57 | 165,067 |
| 2023-12-19 | 39,850.00 | 40,050.00 | 39,250.00 | 39,750.00 | 39,254.82 | 186,306 |
| 2023-12-18 | 40,800.00 | 41,100.00 | 39,650.00 | 40,000.00 | 39,501.70 | 298,076 |
| 2023-12-15 | 41,650.00 | 41,650.00 | 39,800.00 | 40,800.00 | 40,291.74 | 379,300 |
| 2023-12-14 | 41,000.00 | 41,300.00 | 40,300.00 | 41,000.00 | 40,489.25 | 211,223 |
| 2023-12-13 | 39,800.00 | 40,700.00 | 39,800.00 | 40,200.00 | 39,699.21 | 200,310 |
| 2023-12-12 | 40,350.00 | 41,250.00 | 39,750.00 | 39,750.00 | 39,254.82 | 252,305 |
| 2023-12-11 | 40,200.00 | 40,200.00 | 38,450.00 | 39,800.00 | 39,304.20 | 260,512 |
| 2023-12-08 | 40,000.00 | 40,500.00 | 39,000.00 | 39,750.00 | 39,254.82 | 296,301 |
| 2023-12-07 | 39,200.00 | 40,000.00 | 38,650.00 | 39,600.00 | 39,106.69 | 168,455 |
| 2023-12-06 | 39,400.00 | 39,950.00 | 38,750.00 | 39,700.00 | 39,205.44 | 226,414 |
| 2023-12-05 | 42,100.00 | 42,150.00 | 38,500.00 | 39,000.00 | 38,514.16 | 731,373 |
| 2023-12-04 | 44,650.00 | 44,700.00 | 42,400.00 | 42,700.00 | 42,168.07 | 218,850 |
| 2023-12-01 | 43,300.00 | 45,000.00 | 42,950.00 | 43,800.00 | 43,254.37 | 288,868 |
| 2023-11-30 | 42,500.00 | 43,550.00 | 42,300.00 | 43,250.00 | 42,711.22 | 134,989 |
| 2023-11-29 | 43,000.00 | 43,400.00 | 42,100.00 | 42,900.00 | 42,365.58 | 101,954 |
| 2023-11-28 | 42,150.00 | 43,350.00 | 41,350.00 | 43,000.00 | 42,464.33 | 275,614 |
| 2023-11-27 | 42,000.00 | 42,700.00 | 41,500.00 | 42,000.00 | 41,476.79 | 137,169 |
| 2023-11-24 | 42,250.00 | 42,250.00 | 41,450.00 | 42,000.00 | 41,476.79 | 128,354 |
| 2023-11-23 | 43,300.00 | 43,300.00 | 41,850.00 | 42,050.00 | 41,526.17 | 230,944 |
| 2023-11-22 | 42,150.00 | 43,400.00 | 41,800.00 | 43,250.00 | 42,711.22 | 217,926 |
| 2023-11-21 | 45,100.00 | 45,500.00 | 42,300.00 | 42,550.00 | 42,019.94 | 501,250 |
| 2023-11-20 | 45,550.00 | 46,150.00 | 44,350.00 | 44,800.00 | 44,241.91 | 168,075 |
| 2023-11-17 | 46,450.00 | 47,750.00 | 45,400.00 | 45,950.00 | 45,377.58 | 344,414 |
| 2023-11-16 | 46,500.00 | 46,650.00 | 44,750.00 | 45,400.00 | 44,834.43 | 141,321 |
| 2023-11-15 | 44,800.00 | 47,000.00 | 44,650.00 | 46,300.00 | 45,723.22 | 417,022 |
| 2023-11-14 | 44,350.00 | 44,500.00 | 43,100.00 | 43,500.00 | 42,958.10 | 99,032 |
| 2023-11-13 | 44,300.00 | 45,600.00 | 44,000.00 | 44,000.00 | 43,451.87 | 150,051 |
| 2023-11-10 | 43,900.00 | 45,750.00 | 43,850.00 | 44,700.00 | 44,143.15 | 156,679 |
| 2023-11-09 | 44,000.00 | 45,800.00 | 44,000.00 | 44,650.00 | 44,093.78 | 104,117 |
| 2023-11-08 | 45,700.00 | 47,300.00 | 44,450.00 | 44,600.00 | 44,044.40 | 322,060 |
| 2023-11-07 | 44,200.00 | 46,000.00 | 43,500.00 | 45,300.00 | 44,735.68 | 277,520 |
| 2023-11-06 | 43,800.00 | 45,550.00 | 41,200.00 | 44,700.00 | 44,143.15 | 329,879 |
| 2023-11-03 | 43,150.00 | 43,600.00 | 42,250.00 | 43,300.00 | 42,760.59 | 182,938 |
| 2023-11-02 | 41,500.00 | 43,450.00 | 40,800.00 | 43,150.00 | 42,612.46 | 411,081 |
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.