Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 41,500.00 | 43,450.00 | 40,800.00 | 43,150.00 | 42,612.46 | 411,081 |
| 2023-11-01 | 38,600.00 | 40,500.00 | 38,400.00 | 40,400.00 | 39,896.72 | 238,519 |
| 2023-10-31 | 40,600.00 | 40,750.00 | 37,600.00 | 38,050.00 | 37,576.00 | 324,718 |
| 2023-10-30 | 39,150.00 | 40,900.00 | 39,150.00 | 40,450.00 | 39,946.10 | 145,830 |
| 2023-10-27 | 40,750.00 | 40,750.00 | 38,850.00 | 39,100.00 | 38,612.92 | 183,060 |
| 2023-10-26 | 40,400.00 | 40,850.00 | 39,550.00 | 40,150.00 | 39,649.84 | 216,731 |
| 2023-10-25 | 41,200.00 | 42,900.00 | 40,700.00 | 42,050.00 | 41,526.17 | 287,929 |
| 2023-10-24 | 41,050.00 | 41,600.00 | 40,150.00 | 41,150.00 | 40,637.38 | 194,735 |
| 2023-10-23 | 40,750.00 | 42,100.00 | 39,950.00 | 40,450.00 | 39,946.10 | 178,597 |
| 2023-10-20 | 39,000.00 | 41,950.00 | 39,000.00 | 41,050.00 | 40,538.62 | 272,059 |
| 2023-10-19 | 40,700.00 | 40,700.00 | 39,350.00 | 39,850.00 | 39,353.57 | 253,860 |
| 2023-10-18 | 41,500.00 | 42,200.00 | 40,450.00 | 41,650.00 | 41,131.15 | 149,717 |
| 2023-10-17 | 40,850.00 | 42,350.00 | 39,700.00 | 42,250.00 | 41,723.67 | 253,236 |
| 2023-10-16 | 41,600.00 | 41,850.00 | 40,050.00 | 40,600.00 | 40,094.23 | 228,882 |
| 2023-10-13 | 41,900.00 | 43,100.00 | 41,500.00 | 42,100.00 | 41,575.54 | 301,789 |
| 2023-10-12 | 41,800.00 | 42,350.00 | 40,750.00 | 42,100.00 | 41,575.54 | 320,912 |
| 2023-10-11 | 40,050.00 | 41,150.00 | 39,600.00 | 40,800.00 | 40,291.74 | 277,614 |
| 2023-10-10 | 40,000.00 | 41,000.00 | 38,900.00 | 39,400.00 | 38,909.18 | 181,734 |
| 2023-10-06 | 39,550.00 | 40,400.00 | 39,150.00 | 39,600.00 | 39,106.69 | 183,629 |
| 2023-10-05 | 40,000.00 | 40,600.00 | 38,850.00 | 39,400.00 | 38,909.18 | 258,515 |
| 2023-10-04 | 37,400.00 | 40,200.00 | 37,400.00 | 39,200.00 | 38,711.67 | 471,519 |
| 2023-09-27 | 41,050.00 | 41,050.00 | 35,600.00 | 38,550.00 | 38,069.77 | 1,439,502 |
| 2023-09-26 | 42,250.00 | 42,650.00 | 40,900.00 | 42,050.00 | 41,526.17 | 193,418 |
| 2023-09-25 | 40,450.00 | 42,600.00 | 39,500.00 | 41,950.00 | 41,427.41 | 334,183 |
| 2023-09-22 | 39,450.00 | 41,200.00 | 39,450.00 | 40,600.00 | 40,094.23 | 310,988 |
| 2023-09-21 | 40,700.00 | 41,700.00 | 39,950.00 | 40,350.00 | 39,847.34 | 276,995 |
| 2023-09-20 | 41,900.00 | 42,550.00 | 40,750.00 | 41,350.00 | 40,834.89 | 249,930 |
| 2023-09-19 | 43,350.00 | 44,450.00 | 42,000.00 | 42,150.00 | 41,624.92 | 306,719 |
| 2023-09-18 | 43,150.00 | 44,400.00 | 41,750.00 | 43,850.00 | 43,303.74 | 450,103 |
| 2023-09-15 | 41,950.00 | 44,450.00 | 41,000.00 | 43,900.00 | 43,353.12 | 746,554 |
| 2023-09-14 | 39,050.00 | 42,500.00 | 38,700.00 | 42,350.00 | 41,822.43 | 1,218,687 |
| 2023-09-13 | 37,850.00 | 39,800.00 | 37,850.00 | 38,250.00 | 37,773.50 | 581,954 |
| 2023-09-12 | 36,800.00 | 38,250.00 | 36,050.00 | 37,650.00 | 37,180.98 | 376,189 |
| 2023-09-11 | 36,650.00 | 37,000.00 | 35,750.00 | 36,450.00 | 35,995.93 | 193,582 |
| 2023-09-08 | 36,950.00 | 37,300.00 | 35,900.00 | 36,600.00 | 36,144.06 | 247,406 |
| 2023-09-07 | 36,200.00 | 37,550.00 | 36,200.00 | 36,950.00 | 36,489.70 | 210,589 |
| 2023-09-06 | 37,550.00 | 37,650.00 | 36,250.00 | 36,450.00 | 35,995.93 | 282,766 |
| 2023-09-05 | 38,450.00 | 38,550.00 | 36,450.00 | 37,550.00 | 37,082.22 | 450,689 |
| 2023-09-04 | 39,150.00 | 39,300.00 | 38,250.00 | 38,650.00 | 38,168.52 | 459,876 |
| 2023-09-01 | 34,400.00 | 40,000.00 | 33,350.00 | 39,000.00 | 38,514.16 | 1,397,885 |
| 2023-08-31 | 33,500.00 | 34,600.00 | 33,200.00 | 34,400.00 | 33,971.47 | 214,817 |
| 2023-08-30 | 33,000.00 | 33,950.00 | 32,800.00 | 33,500.00 | 33,082.68 | 173,861 |
| 2023-08-29 | 32,200.00 | 32,650.00 | 31,750.00 | 32,600.00 | 32,193.89 | 129,153 |
| 2023-08-28 | 31,950.00 | 32,400.00 | 31,550.00 | 32,050.00 | 31,650.74 | 129,242 |
| 2023-08-25 | 32,850.00 | 33,400.00 | 31,850.00 | 31,900.00 | 31,502.61 | 210,593 |
| 2023-08-24 | 34,100.00 | 34,600.00 | 33,600.00 | 33,950.00 | 33,527.07 | 239,875 |
| 2023-08-23 | 33,000.00 | 34,100.00 | 32,700.00 | 33,200.00 | 32,786.41 | 165,389 |
| 2023-08-22 | 34,550.00 | 34,800.00 | 33,150.00 | 33,200.00 | 32,786.41 | 187,845 |
| 2023-08-21 | 34,150.00 | 34,350.00 | 33,550.00 | 34,100.00 | 33,675.20 | 224,379 |
| 2023-08-18 | 32,350.00 | 34,050.00 | 32,250.00 | 33,900.00 | 33,477.69 | 272,233 |
| 2023-08-17 | 32,000.00 | 33,400.00 | 31,850.00 | 33,100.00 | 32,687.66 | 283,090 |
| 2023-08-16 | 30,800.00 | 32,850.00 | 30,800.00 | 32,550.00 | 32,144.51 | 360,659 |
| 2023-08-14 | 30,550.00 | 30,950.00 | 30,100.00 | 30,600.00 | 30,218.80 | 190,080 |
| 2023-08-11 | 30,750.00 | 31,400.00 | 30,650.00 | 30,750.00 | 30,366.93 | 123,261 |
| 2023-08-10 | 31,550.00 | 31,550.00 | 30,550.00 | 30,800.00 | 30,416.31 | 273,757 |
| 2023-08-09 | 32,300.00 | 32,500.00 | 31,350.00 | 32,050.00 | 31,650.74 | 185,193 |
| 2023-08-08 | 33,200.00 | 33,700.00 | 32,150.00 | 32,300.00 | 31,897.63 | 200,916 |
| 2023-08-07 | 32,350.00 | 33,350.00 | 32,100.00 | 32,800.00 | 32,391.40 | 162,573 |
| 2023-08-04 | 32,650.00 | 33,200.00 | 32,200.00 | 32,650.00 | 32,243.27 | 131,548 |
| 2023-08-03 | 33,250.00 | 33,400.00 | 32,000.00 | 32,800.00 | 32,391.40 | 387,402 |
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.