Eugene Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	35,000.00	35,450.00	33,100.00	33,300.00	32,885.17	527,186
2023-08-01	36,300.00	36,650.00	34,700.00	36,000.00	35,551.53	356,931
2023-07-31	37,100.00	38,350.00	36,300.00	36,650.00	36,193.44	420,086
2023-07-28	35,050.00	36,800.00	34,600.00	36,650.00	36,193.44	792,355
2023-07-27	31,500.00	34,600.00	31,500.00	34,600.00	34,168.97	469,511
2023-07-26	32,850.00	33,400.00	31,400.00	31,500.00	31,107.59	379,760
2023-07-25	32,200.00	33,150.00	31,700.00	32,850.00	32,440.77	257,109
2023-07-24	31,900.00	32,450.00	31,300.00	32,200.00	31,798.87	202,344
2023-07-21	32,550.00	32,800.00	31,700.00	32,200.00	31,798.87	222,989
2023-07-20	32,800.00	33,750.00	32,650.00	33,450.00	33,033.30	199,761
2023-07-19	33,850.00	34,100.00	32,800.00	33,250.00	32,835.79	275,141
2023-07-18	33,800.00	34,150.00	32,600.00	33,450.00	33,033.30	281,430
2023-07-17	31,300.00	34,600.00	30,850.00	33,800.00	33,378.94	921,455
2023-07-14	31,700.00	32,400.00	31,300.00	31,450.00	31,058.21	351,840
2023-07-13	31,800.00	32,100.00	31,000.00	31,550.00	31,156.97	225,465
2023-07-12	30,850.00	31,400.00	30,500.00	31,400.00	31,008.84	144,359
2023-07-11	30,350.00	30,900.00	30,200.00	30,700.00	30,317.56	126,080
2023-07-10	30,550.00	30,550.00	29,750.00	30,000.00	29,626.28	151,122
2023-07-07	31,250.00	31,500.00	30,150.00	30,450.00	30,070.67	320,890
2023-07-06	33,350.00	33,350.00	31,150.00	31,150.00	30,761.95	489,050
2023-07-05	33,700.00	34,150.00	33,150.00	33,550.00	33,132.05	185,534
2023-07-04	34,150.00	34,300.00	33,400.00	33,900.00	33,477.69	154,395
2023-07-03	34,300.00	34,550.00	33,500.00	33,750.00	33,329.56	215,388
2023-06-30	34,250.00	34,650.00	33,400.00	34,000.00	33,576.45	183,667
2023-06-29	34,200.00	35,050.00	34,050.00	34,550.00	34,119.60	288,119
2023-06-28	33,050.00	34,300.00	32,800.00	33,900.00	33,477.69	309,539
2023-06-27	32,700.00	32,950.00	32,350.00	32,900.00	32,490.15	103,488
2023-06-26	31,450.00	33,100.00	31,450.00	32,700.00	32,292.64	207,007
2023-06-23	31,950.00	32,700.00	31,550.00	31,850.00	31,453.23	151,735
2023-06-22	32,350.00	33,050.00	31,850.00	31,950.00	31,551.99	158,260
2023-06-21	33,050.00	33,500.00	32,350.00	32,900.00	32,490.15	192,148
2023-06-20	32,400.00	33,300.00	31,550.00	33,150.00	32,737.04	245,945
2023-06-19	32,800.00	33,100.00	32,000.00	32,400.00	31,996.38	195,995
2023-06-16	33,050.00	33,200.00	32,200.00	33,000.00	32,588.91	218,220
2023-06-15	32,200.00	33,250.00	32,200.00	33,000.00	32,588.91	304,567
2023-06-14	33,000.00	33,050.00	31,650.00	32,050.00	31,650.74	243,450
2023-06-13	32,700.00	33,250.00	32,350.00	33,000.00	32,588.91	426,760
2023-06-12	31,550.00	31,850.00	31,050.00	31,800.00	31,403.85	170,922
2023-06-09	31,050.00	31,650.00	30,800.00	31,400.00	31,008.84	219,294
2023-06-08	30,300.00	31,000.00	29,850.00	30,950.00	30,564.44	234,107
2023-06-07	30,500.00	30,650.00	30,000.00	30,600.00	30,218.80	235,015
2023-06-05	31,600.00	31,600.00	30,450.00	30,500.00	30,120.05	236,410
2023-06-02	32,150.00	32,450.00	31,150.00	31,550.00	31,156.97	231,961
2023-06-01	31,100.00	31,600.00	30,250.00	31,500.00	31,107.59	145,699
2023-05-31	31,000.00	31,550.00	30,500.00	31,100.00	30,712.57	226,990
2023-05-30	31,500.00	31,850.00	30,650.00	30,850.00	30,465.69	317,554
2023-05-26	31,000.00	31,650.00	30,600.00	30,800.00	30,416.31	200,989
2023-05-25	31,250.00	31,800.00	30,300.00	30,600.00	30,218.80	262,668
2023-05-24	30,650.00	31,050.00	30,300.00	30,850.00	30,465.69	109,207
2023-05-23	30,800.00	31,100.00	30,300.00	31,100.00	30,712.57	129,834
2023-05-22	30,900.00	31,100.00	30,250.00	30,750.00	30,366.93	219,954
2023-05-19	29,950.00	30,750.00	29,700.00	30,650.00	30,268.18	382,368
2023-05-18	29,050.00	29,600.00	28,500.00	29,350.00	28,984.38	216,590
2023-05-17	28,200.00	29,150.00	28,000.00	28,600.00	28,243.72	126,481
2023-05-16	27,850.00	28,750.00	27,800.00	28,100.00	27,749.95	250,582
2023-05-15	27,050.00	27,650.00	26,850.00	27,450.00	27,108.04	207,735
2023-05-12	27,700.00	28,200.00	27,200.00	27,500.00	27,157.42	160,790
2023-05-11	28,450.00	28,550.00	27,300.00	27,750.00	27,404.31	150,102
2023-05-10	28,600.00	28,800.00	28,050.00	28,300.00	27,947.46	105,774
2023-05-09	28,950.00	29,000.00	28,050.00	28,550.00	28,194.34	119,542

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.