Eugene Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28,750.00	29,300.00	28,550.00	28,950.00	28,589.36	109,067
2023-05-04	29,450.00	29,450.00	28,150.00	28,300.00	27,947.46	167,228
2023-05-03	28,600.00	29,600.00	28,350.00	29,350.00	28,984.38	135,009
2023-05-02	29,200.00	29,350.00	28,650.00	29,100.00	28,737.49	81,873
2023-04-28	29,400.00	29,850.00	28,750.00	28,850.00	28,490.60	138,472
2023-04-27	29,150.00	29,400.00	28,350.00	28,900.00	28,539.98	200,656
2023-04-26	28,650.00	30,050.00	28,300.00	28,900.00	28,539.98	282,083
2023-04-25	28,650.00	29,100.00	27,850.00	28,650.00	28,293.10	130,473
2023-04-24	28,750.00	28,900.00	28,250.00	28,650.00	28,293.10	77,568
2023-04-21	28,300.00	29,100.00	28,150.00	28,700.00	28,342.47	198,362
2023-04-20	29,100.00	29,300.00	28,050.00	28,250.00	27,898.08	229,184
2023-04-19	29,250.00	29,700.00	28,650.00	29,050.00	28,688.11	233,186
2023-04-18	30,100.00	30,100.00	28,850.00	29,250.00	28,885.62	153,564
2023-04-17	29,950.00	30,000.00	29,100.00	29,700.00	29,330.02	212,336
2023-04-14	30,700.00	30,850.00	29,600.00	29,950.00	29,576.90	219,556
2023-04-13	30,300.00	30,800.00	30,050.00	30,400.00	30,021.30	120,293
2023-04-12	31,650.00	31,650.00	30,350.00	30,550.00	30,169.43	208,645
2023-04-11	30,750.00	32,700.00	30,450.00	31,750.00	31,354.48	467,591
2023-04-10	30,900.00	32,050.00	30,200.00	30,500.00	30,120.05	290,922
2023-04-07	29,950.00	30,900.00	29,650.00	30,900.00	30,515.07	386,767
2023-04-06	29,100.00	29,550.00	28,600.00	29,000.00	28,638.74	162,450
2023-04-05	29,850.00	30,500.00	29,250.00	29,450.00	29,083.13	238,001
2023-04-04	30,800.00	30,900.00	29,750.00	29,850.00	29,478.15	257,956
2023-04-03	31,450.00	31,700.00	29,800.00	30,800.00	30,416.31	314,803
2023-03-31	32,250.00	32,700.00	30,800.00	31,700.00	31,305.10	296,785
2023-03-30	31,500.00	33,300.00	31,250.00	32,000.00	31,601.36	784,474
2023-03-29	30,550.00	31,250.00	29,800.00	30,550.00	30,169.43	291,315
2023-03-28	29,850.00	30,550.00	29,450.00	30,250.00	29,873.16	318,757
2023-03-27	30,800.00	30,850.00	29,800.00	30,000.00	29,626.28	262,137
2023-03-24	28,550.00	31,700.00	28,100.00	30,800.00	30,416.31	967,423
2023-03-23	27,850.00	28,350.00	27,450.00	27,850.00	27,503.06	154,225
2023-03-22	26,950.00	28,300.00	26,850.00	28,200.00	27,848.70	164,835
2023-03-21	27,800.00	27,800.00	26,650.00	26,700.00	26,367.39	133,415
2023-03-20	27,550.00	28,000.00	27,250.00	27,700.00	27,354.93	141,048
2023-03-17	26,300.00	28,400.00	26,200.00	27,750.00	27,404.31	405,348
2023-03-16	24,200.00	25,950.00	23,900.00	25,850.00	25,527.98	185,900
2023-03-15	25,250.00	25,550.00	24,550.00	24,550.00	24,244.17	146,818
2023-03-14	25,500.00	26,000.00	24,400.00	24,750.00	24,441.68	127,123
2023-03-13	25,150.00	25,900.00	24,650.00	25,900.00	25,577.35	126,073
2023-03-10	25,650.00	25,700.00	24,950.00	25,300.00	24,984.83	130,838
2023-03-09	26,250.00	27,050.00	25,850.00	25,950.00	25,626.73	103,425
2023-03-08	26,250.00	26,250.00	25,550.00	26,000.00	25,676.11	135,539
2023-03-07	26,600.00	27,000.00	26,350.00	26,500.00	26,169.88	83,523
2023-03-06	26,450.00	26,950.00	25,950.00	26,800.00	26,466.14	158,142
2023-03-03	26,250.00	26,500.00	25,800.00	26,400.00	26,071.12	109,734
2023-03-02	26,500.00	26,900.00	26,100.00	26,150.00	25,824.24	83,547
2023-02-28	26,550.00	27,100.00	26,350.00	26,500.00	26,169.88	90,301
2023-02-27	26,500.00	26,850.00	26,150.00	26,550.00	26,219.26	72,978
2023-02-24	27,200.00	27,500.00	26,400.00	26,950.00	26,614.27	120,755
2023-02-23	26,400.00	27,100.00	26,250.00	26,950.00	26,614.27	120,238
2023-02-22	26,500.00	26,900.00	26,000.00	26,250.00	25,922.99	175,388
2023-02-21	27,350.00	27,500.00	26,800.00	26,950.00	26,614.27	86,213
2023-02-20	27,550.00	27,750.00	26,600.00	27,550.00	27,206.80	87,841
2023-02-17	27,500.00	27,850.00	27,200.00	27,400.00	27,058.67	128,221
2023-02-16	27,300.00	28,850.00	27,300.00	27,950.00	27,601.82	275,332
2023-02-15	27,950.00	28,350.00	26,900.00	27,000.00	26,663.65	206,405
2023-02-14	28,300.00	28,500.00	27,700.00	27,700.00	27,354.93	212,132
2023-02-13	27,800.00	28,350.00	27,150.00	28,100.00	27,749.95	126,329
2023-02-10	28,200.00	28,500.00	27,500.00	27,800.00	27,453.68	138,754
2023-02-09	29,050.00	29,050.00	27,500.00	28,450.00	28,095.59	253,515

← NewerPage 15 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.