Eugene Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	24,950.00	25,800.00	24,550.00	25,550.00	24,952.51	536,395
2022-11-10	23,450.00	23,650.00	23,000.00	23,050.00	22,510.97	130,534
2022-11-09	24,450.00	24,650.00	23,650.00	23,650.00	23,096.94	232,069
2022-11-08	22,600.00	24,050.00	22,500.00	24,000.00	23,438.76	436,595
2022-11-07	20,750.00	22,550.00	20,600.00	22,300.00	21,778.51	359,764
2022-11-04	20,500.00	20,650.00	20,050.00	20,600.00	20,118.27	182,345
2022-11-03	20,750.00	20,850.00	20,500.00	20,700.00	20,215.93	141,296
2022-11-02	21,150.00	21,350.00	20,900.00	21,200.00	20,704.24	112,695
2022-11-01	21,550.00	21,550.00	21,000.00	21,400.00	20,899.56	109,688
2022-10-31	21,700.00	21,950.00	21,000.00	21,550.00	21,046.05	277,025
2022-10-28	22,400.00	22,700.00	21,150.00	21,300.00	20,801.90	225,529
2022-10-27	23,600.00	24,100.00	22,450.00	22,650.00	22,120.33	310,881
2022-10-26	23,200.00	24,550.00	23,050.00	23,400.00	22,852.79	396,409
2022-10-25	21,650.00	24,050.00	21,500.00	23,400.00	22,852.79	508,698
2022-10-24	20,600.00	21,950.00	20,600.00	21,650.00	21,143.71	209,635
2022-10-21	20,350.00	20,600.00	20,150.00	20,150.00	19,678.79	75,886
2022-10-20	20,900.00	20,950.00	20,400.00	20,450.00	19,971.77	99,951
2022-10-19	21,700.00	21,800.00	20,850.00	20,900.00	20,411.25	186,559
2022-10-18	21,200.00	22,000.00	21,100.00	21,900.00	21,387.87	189,572
2022-10-17	20,800.00	20,950.00	20,550.00	20,900.00	20,411.25	68,855
2022-10-14	20,900.00	21,350.00	20,550.00	21,300.00	20,801.90	158,427
2022-10-13	20,800.00	20,950.00	20,300.00	20,350.00	19,874.11	42,271
2022-10-12	20,850.00	21,450.00	20,650.00	20,950.00	20,460.08	88,759
2022-10-11	21,000.00	21,500.00	20,600.00	20,950.00	20,460.08	160,880
2022-10-07	22,000.00	22,500.00	21,650.00	21,900.00	21,387.87	92,048
2022-10-06	21,700.00	22,650.00	21,350.00	22,350.00	21,827.34	158,296
2022-10-05	21,450.00	21,900.00	20,900.00	21,350.00	20,850.73	233,465
2022-10-04	20,450.00	21,300.00	20,400.00	21,150.00	20,655.40	379,231
2022-09-30	19,800.00	20,400.00	19,800.00	20,100.00	19,629.96	264,778
2022-09-29	21,300.00	21,550.00	20,350.00	20,450.00	19,971.77	223,161
2022-09-28	22,000.00	22,150.00	20,800.00	20,950.00	20,460.08	219,258
2022-09-27	22,000.00	22,550.00	21,350.00	22,350.00	21,827.34	158,607
2022-09-26	22,100.00	22,900.00	22,050.00	22,150.00	21,632.02	188,130
2022-09-23	22,550.00	22,950.00	22,250.00	22,650.00	22,120.33	168,153
2022-09-22	23,250.00	23,250.00	22,650.00	22,950.00	22,413.31	343,689
2022-09-21	24,400.00	24,800.00	23,300.00	23,700.00	23,145.77	302,889
2022-09-20	24,950.00	25,600.00	24,750.00	24,750.00	24,171.22	97,474
2022-09-19	25,100.00	25,500.00	24,600.00	24,900.00	24,317.71	113,536
2022-09-16	25,750.00	25,750.00	25,150.00	25,300.00	24,708.36	103,813
2022-09-15	26,150.00	26,300.00	25,700.00	25,850.00	25,245.49	90,628
2022-09-14	25,600.00	26,100.00	24,900.00	26,000.00	25,391.99	201,870
2022-09-13	26,000.00	26,800.00	26,000.00	26,450.00	25,831.46	161,880
2022-09-08	25,900.00	26,350.00	25,600.00	25,700.00	25,099.00	223,892
2022-09-07	24,900.00	25,900.00	24,650.00	25,550.00	24,952.51	310,934
2022-09-06	25,150.00	25,450.00	24,500.00	25,200.00	24,610.69	155,003
2022-09-05	25,200.00	25,400.00	24,400.00	25,150.00	24,561.86	260,757
2022-09-02	26,850.00	26,900.00	25,200.00	25,200.00	24,610.69	358,726
2022-09-01	26,600.00	27,150.00	26,550.00	26,850.00	26,222.11	140,088
2022-08-31	26,050.00	27,450.00	26,050.00	27,450.00	26,808.08	226,468
2022-08-30	25,600.00	26,700.00	25,350.00	26,600.00	25,977.96	216,352
2022-08-29	25,550.00	26,150.00	25,300.00	25,550.00	24,952.51	198,537
2022-08-26	26,950.00	27,150.00	26,250.00	26,800.00	26,173.28	262,980
2022-08-25	26,050.00	26,750.00	25,750.00	26,500.00	25,880.29	330,052
2022-08-24	26,950.00	27,200.00	25,800.00	26,000.00	25,391.99	308,043
2022-08-23	26,950.00	27,550.00	26,700.00	26,950.00	26,319.77	164,238
2022-08-22	27,950.00	28,100.00	27,100.00	27,150.00	26,515.09	276,008
2022-08-19	29,250.00	29,650.00	28,400.00	28,450.00	27,784.69	178,684
2022-08-18	29,050.00	29,400.00	28,500.00	29,250.00	28,565.99	115,938
2022-08-17	29,350.00	29,450.00	28,900.00	29,300.00	28,614.82	94,984
2022-08-16	28,450.00	29,700.00	28,300.00	29,350.00	28,663.65	287,676

← NewerPage 17 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.