Eugene Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29,600.00	29,800.00	29,000.00	29,100.00	28,737.49	169,362
2023-02-07	27,450.00	29,600.00	27,400.00	29,300.00	28,935.00	462,567
2023-02-06	27,400.00	27,700.00	27,050.00	27,300.00	26,959.91	127,092
2023-02-03	27,350.00	28,400.00	27,050.00	27,800.00	27,453.68	259,903
2023-02-02	27,000.00	27,750.00	26,950.00	27,350.00	27,009.29	292,820
2023-02-01	26,200.00	26,600.00	25,750.00	26,100.00	25,774.86	142,022
2023-01-31	26,100.00	26,450.00	25,650.00	25,850.00	25,527.98	156,099
2023-01-30	26,750.00	26,850.00	25,800.00	26,350.00	26,021.75	178,066
2023-01-27	27,000.00	27,000.00	26,600.00	26,850.00	26,515.52	95,859
2023-01-26	27,000.00	27,350.00	26,650.00	27,000.00	26,663.65	151,196
2023-01-25	26,200.00	27,300.00	26,200.00	27,000.00	26,663.65	273,250
2023-01-20	25,200.00	26,200.00	25,200.00	25,750.00	25,429.22	179,105
2023-01-19	24,850.00	25,450.00	24,800.00	25,350.00	25,034.20	76,325
2023-01-18	25,100.00	25,500.00	25,000.00	25,250.00	24,935.45	102,949
2023-01-17	25,100.00	25,450.00	24,700.00	25,050.00	24,737.94	138,554
2023-01-16	25,350.00	25,550.00	24,700.00	25,150.00	24,836.70	146,519
2023-01-13	24,950.00	25,450.00	24,800.00	25,150.00	24,836.70	145,822
2023-01-12	24,850.00	25,150.00	24,150.00	25,000.00	24,688.57	130,074
2023-01-11	24,500.00	25,400.00	24,500.00	24,550.00	24,244.17	171,626
2023-01-10	23,850.00	24,950.00	23,700.00	24,200.00	23,898.53	184,058
2023-01-09	24,500.00	24,950.00	23,700.00	23,950.00	23,651.65	148,635
2023-01-06	23,200.00	24,450.00	23,200.00	24,150.00	23,849.15	155,223
2023-01-05	23,800.00	23,950.00	23,250.00	23,500.00	23,207.25	106,511
2023-01-04	22,250.00	24,250.00	22,250.00	23,800.00	23,503.51	243,307
2023-01-03	22,100.00	22,600.00	21,350.00	22,550.00	22,269.09	83,539
2023-01-02	22,350.00	22,550.00	21,600.00	22,200.00	21,923.45	92,035
2022-12-29	23,050.00	23,050.00	21,900.00	22,150.00	21,874.07	150,389
2022-12-28	23,850.00	23,950.00	23,000.00	23,100.00	22,812.23	131,426
2022-12-27	24,550.00	24,800.00	23,850.00	24,400.00	23,829.40	123,628
2022-12-26	23,850.00	24,450.00	23,350.00	24,300.00	23,731.74	79,336
2022-12-23	23,900.00	24,100.00	23,600.00	23,800.00	23,243.43	87,212
2022-12-22	23,900.00	24,550.00	23,900.00	24,350.00	23,780.57	134,366
2022-12-21	24,700.00	24,700.00	23,550.00	23,750.00	23,194.60	150,800
2022-12-20	24,650.00	24,800.00	24,400.00	24,500.00	23,927.06	62,535
2022-12-19	24,450.00	24,750.00	24,150.00	24,700.00	24,122.39	49,961
2022-12-16	24,750.00	24,850.00	24,400.00	24,450.00	23,878.23	100,636
2022-12-15	25,400.00	25,500.00	25,050.00	25,150.00	24,561.86	144,596
2022-12-14	25,300.00	25,950.00	25,050.00	25,650.00	25,050.17	143,643
2022-12-13	24,500.00	25,200.00	24,450.00	25,050.00	24,464.20	307,908
2022-12-12	24,500.00	24,750.00	24,000.00	24,250.00	23,682.91	71,212
2022-12-09	24,650.00	25,000.00	24,500.00	24,800.00	24,220.05	74,909
2022-12-08	24,250.00	24,700.00	24,250.00	24,250.00	23,682.91	94,577
2022-12-07	24,500.00	24,750.00	23,850.00	24,450.00	23,878.23	85,772
2022-12-06	24,700.00	25,050.00	24,500.00	24,550.00	23,975.90	56,543
2022-12-05	25,500.00	25,500.00	24,850.00	25,200.00	24,610.69	51,712
2022-12-02	25,200.00	25,350.00	24,650.00	24,950.00	24,366.54	115,427
2022-12-01	26,350.00	26,700.00	25,250.00	25,250.00	24,659.53	270,100
2022-11-30	25,250.00	25,650.00	25,050.00	25,500.00	24,903.68	130,621
2022-11-29	25,150.00	25,650.00	24,950.00	25,300.00	24,708.36	100,563
2022-11-28	25,700.00	25,700.00	24,800.00	25,250.00	24,659.53	128,299
2022-11-25	26,100.00	26,100.00	25,350.00	25,700.00	25,099.00	113,571
2022-11-24	25,600.00	26,550.00	25,450.00	26,200.00	25,587.31	153,712
2022-11-23	25,250.00	26,100.00	25,150.00	25,450.00	24,854.85	194,438
2022-11-22	25,250.00	25,600.00	24,550.00	24,800.00	24,220.05	156,188
2022-11-21	25,850.00	25,950.00	25,100.00	25,250.00	24,659.53	177,747
2022-11-18	25,450.00	26,200.00	25,450.00	25,750.00	25,147.83	228,327
2022-11-17	25,350.00	25,850.00	25,100.00	25,450.00	24,854.85	166,579
2022-11-16	25,800.00	26,250.00	25,250.00	25,950.00	25,343.16	316,086
2022-11-15	24,100.00	26,000.00	24,050.00	25,950.00	25,343.16	323,606
2022-11-14	25,900.00	25,950.00	24,300.00	24,400.00	23,829.40	252,551

← NewerPage 16 of 21 · 1,223 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.