Eugene Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	28,100.00	28,650.00	27,900.00	28,200.00	27,540.54	277,383
2022-08-11	28,650.00	29,300.00	27,850.00	28,100.00	27,442.88	403,902
2022-08-10	29,200.00	29,250.00	28,150.00	28,250.00	27,589.37	352,102
2022-08-09	30,050.00	30,300.00	29,350.00	29,700.00	29,005.46	117,657
2022-08-08	30,750.00	30,750.00	30,000.00	30,300.00	29,591.43	111,764
2022-08-05	30,900.00	31,100.00	30,400.00	30,750.00	30,030.91	119,512
2022-08-04	30,750.00	31,250.00	30,550.00	30,800.00	30,079.74	100,847
2022-08-03	30,350.00	30,700.00	30,100.00	30,550.00	29,835.58	51,092
2022-08-02	30,500.00	31,150.00	30,450.00	30,500.00	29,786.75	87,569
2022-08-01	31,000.00	31,000.00	30,400.00	30,750.00	30,030.91	115,212
2022-07-29	31,200.00	31,650.00	30,800.00	31,000.00	30,275.06	95,807
2022-07-28	31,500.00	31,850.00	30,750.00	30,900.00	30,177.40	103,732
2022-07-27	30,700.00	31,100.00	30,450.00	30,950.00	30,226.23	42,932
2022-07-26	30,300.00	30,850.00	30,250.00	30,750.00	30,030.91	31,167
2022-07-25	30,600.00	30,750.00	30,150.00	30,750.00	30,030.91	56,495
2022-07-22	31,600.00	31,600.00	30,400.00	30,400.00	29,689.09	90,457
2022-07-21	31,000.00	31,450.00	30,650.00	31,400.00	30,665.71	64,474
2022-07-20	31,350.00	31,850.00	30,700.00	31,100.00	30,372.72	139,804
2022-07-19	30,450.00	30,550.00	29,650.00	30,550.00	29,835.58	106,058
2022-07-18	30,150.00	30,750.00	30,050.00	30,700.00	29,982.08	140,050
2022-07-15	30,100.00	30,200.00	29,300.00	29,500.00	28,810.14	102,896
2022-07-14	29,200.00	30,050.00	28,850.00	29,550.00	28,858.97	124,040
2022-07-13	28,650.00	29,000.00	28,400.00	28,900.00	28,224.17	146,188
2022-07-12	29,050.00	29,300.00	28,100.00	28,500.00	27,833.52	162,687
2022-07-11	29,600.00	29,950.00	29,100.00	29,500.00	28,810.14	92,631
2022-07-08	29,550.00	30,150.00	29,300.00	29,650.00	28,956.63	149,745
2022-07-07	28,550.00	29,600.00	28,550.00	29,200.00	28,517.15	94,334
2022-07-06	28,800.00	29,150.00	27,950.00	28,400.00	27,735.86	122,350
2022-07-05	28,200.00	29,100.00	28,200.00	28,700.00	28,028.85	126,506
2022-07-04	28,200.00	28,500.00	27,350.00	27,950.00	27,296.39	118,952
2022-07-01	29,600.00	29,750.00	28,200.00	28,200.00	27,540.54	171,885
2022-06-30	30,650.00	30,650.00	29,150.00	29,350.00	28,663.65	208,105
2022-06-29	30,500.00	31,050.00	29,700.00	30,900.00	30,177.40	195,206
2022-06-28	31,650.00	32,000.00	30,650.00	31,050.00	30,323.89	105,529
2022-06-27	31,350.00	32,400.00	31,250.00	31,550.00	30,812.20	157,040
2022-06-24	30,300.00	31,700.00	30,250.00	31,250.00	30,519.21	150,345
2022-06-23	30,100.00	31,850.00	29,800.00	30,000.00	29,298.45	290,552
2022-06-22	32,200.00	32,450.00	30,150.00	30,250.00	29,542.60	179,237
2022-06-21	32,250.00	32,650.00	31,650.00	32,050.00	31,300.51	168,540
2022-06-20	33,700.00	33,700.00	31,700.00	32,300.00	31,544.66	171,099
2022-06-17	33,950.00	34,200.00	32,500.00	33,350.00	32,570.11	229,106
2022-06-16	35,000.00	35,850.00	35,000.00	35,200.00	34,376.84	136,773
2022-06-15	35,100.00	35,650.00	33,700.00	34,250.00	33,449.06	187,891
2022-06-14	35,000.00	35,750.00	34,450.00	35,450.00	34,621.00	193,475
2022-06-13	36,150.00	36,650.00	35,550.00	35,750.00	34,913.98	159,809
2022-06-10	38,250.00	38,450.00	37,150.00	37,700.00	36,818.38	187,749
2022-06-09	38,500.00	39,050.00	37,900.00	39,000.00	38,087.98	161,736
2022-06-08	39,600.00	39,650.00	38,500.00	38,800.00	37,892.66	114,175
2022-06-07	40,400.00	40,400.00	39,150.00	39,250.00	38,332.13	167,488
2022-06-03	41,100.00	41,250.00	40,500.00	40,750.00	39,797.06	55,741
2022-06-02	40,400.00	40,900.00	40,000.00	40,700.00	39,748.23	66,175
2022-05-31	41,000.00	41,000.00	40,250.00	40,750.00	39,797.06	70,830
2022-05-30	41,000.00	41,150.00	40,500.00	40,950.00	39,992.38	65,116
2022-05-27	40,600.00	41,150.00	40,100.00	40,150.00	39,211.09	64,536
2022-05-26	41,050.00	41,550.00	39,700.00	39,900.00	38,966.93	98,786
2022-05-25	41,600.00	41,700.00	40,600.00	40,750.00	39,797.06	130,588
2022-05-24	43,000.00	43,100.00	41,250.00	41,300.00	40,334.19	135,760
2022-05-23	43,200.00	43,400.00	42,300.00	43,250.00	42,238.59	83,684
2022-05-20	43,950.00	43,950.00	42,750.00	42,900.00	41,896.78	113,533
2022-05-19	41,600.00	44,100.00	41,550.00	43,400.00	42,385.09	177,930

← NewerPage 18 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.