Eugene Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	42,400.00	43,100.00	41,800.00	42,950.00	41,945.61	160,101
2022-05-17	41,700.00	42,050.00	41,350.00	41,800.00	40,822.50	59,367
2022-05-16	42,900.00	43,300.00	41,300.00	41,650.00	40,676.01	128,812
2022-05-13	40,750.00	42,900.00	40,750.00	42,750.00	41,750.29	153,277
2022-05-12	41,350.00	41,850.00	40,500.00	40,500.00	39,552.90	113,334
2022-05-11	40,750.00	42,250.00	40,050.00	42,150.00	41,164.32	95,361
2022-05-10	39,900.00	41,400.00	39,500.00	40,700.00	39,748.23	138,594
2022-05-09	41,500.00	41,750.00	40,300.00	40,650.00	39,699.39	112,044
2022-05-06	41,850.00	42,250.00	41,650.00	41,800.00	40,822.50	79,941
2022-05-04	43,750.00	43,750.00	42,300.00	42,500.00	41,506.13	94,720
2022-05-03	43,100.00	43,600.00	42,750.00	43,400.00	42,385.09	107,304
2022-05-02	42,200.00	42,850.00	41,850.00	42,850.00	41,847.95	123,849
2022-04-29	43,000.00	43,500.00	42,750.00	43,200.00	42,189.76	139,770
2022-04-28	44,650.00	44,950.00	42,200.00	42,600.00	41,603.79	218,193
2022-04-27	43,500.00	44,650.00	43,400.00	44,300.00	43,264.04	108,858
2022-04-26	45,600.00	45,600.00	44,600.00	44,700.00	43,654.68	104,355
2022-04-25	44,650.00	45,400.00	44,350.00	44,800.00	43,752.35	80,663
2022-04-22	46,300.00	46,300.00	45,300.00	45,700.00	44,631.30	98,089
2022-04-21	46,200.00	47,200.00	46,200.00	46,850.00	45,754.41	70,011
2022-04-20	47,050.00	47,150.00	45,850.00	46,150.00	45,070.78	108,331
2022-04-19	44,350.00	47,400.00	44,350.00	47,050.00	45,949.73	300,701
2022-04-18	43,300.00	44,550.00	43,250.00	44,100.00	43,068.72	92,025
2022-04-15	44,500.00	44,500.00	43,400.00	43,650.00	42,629.24	145,720
2022-04-14	45,500.00	45,500.00	44,600.00	45,150.00	44,094.16	63,016
2022-04-13	43,550.00	45,350.00	43,500.00	45,250.00	44,191.82	119,349
2022-04-12	43,200.00	43,800.00	42,850.00	43,600.00	42,580.41	88,362
2022-04-11	44,350.00	44,650.00	43,450.00	43,750.00	42,726.90	120,814
2022-04-08	44,150.00	45,200.00	43,750.00	45,000.00	43,947.67	119,130
2022-04-07	43,650.00	44,500.00	43,200.00	44,300.00	43,264.04	84,843
2022-04-06	46,250.00	46,250.00	44,000.00	44,100.00	43,068.72	287,396
2022-04-05	46,700.00	47,500.00	46,500.00	47,000.00	45,900.90	73,219
2022-04-04	46,500.00	46,700.00	45,800.00	46,550.00	45,461.42	54,629
2022-04-01	48,400.00	48,400.00	46,300.00	46,400.00	45,314.93	196,721
2022-03-31	47,650.00	49,100.00	46,900.00	48,400.00	47,268.16	175,349
2022-03-30	47,400.00	48,150.00	46,250.00	47,650.00	46,535.70	168,577
2022-03-29	46,300.00	46,800.00	45,750.00	46,550.00	45,461.42	76,839
2022-03-28	46,300.00	46,650.00	45,500.00	46,100.00	45,021.95	53,310
2022-03-25	47,450.00	47,500.00	46,300.00	46,300.00	45,217.27	75,360
2022-03-24	45,850.00	46,950.00	45,750.00	46,800.00	45,705.58	56,701
2022-03-23	47,450.00	47,450.00	46,250.00	46,700.00	45,607.91	57,125
2022-03-22	46,400.00	47,000.00	46,100.00	46,900.00	45,803.24	64,957
2022-03-21	47,000.00	47,300.00	46,500.00	46,600.00	45,510.25	75,354
2022-03-18	45,500.00	46,850.00	44,600.00	46,850.00	45,754.41	154,652
2022-03-17	44,000.00	45,900.00	43,950.00	45,300.00	44,240.65	315,978
2022-03-16	42,500.00	43,900.00	41,850.00	42,700.00	41,701.46	208,136
2022-03-15	41,450.00	41,600.00	39,500.00	41,250.00	40,285.36	189,085
2022-03-14	43,300.00	43,500.00	41,350.00	41,350.00	40,383.03	149,561
2022-03-11	44,200.00	44,700.00	43,000.00	43,650.00	42,629.24	147,916
2022-03-10	44,500.00	45,000.00	44,150.00	44,500.00	43,459.36	128,162
2022-03-08	42,450.00	43,600.00	42,450.00	43,400.00	42,385.09	126,870
2022-03-07	43,900.00	44,050.00	43,100.00	43,450.00	42,433.92	104,751
2022-03-04	45,250.00	45,250.00	44,200.00	44,700.00	43,654.68	116,123
2022-03-03	44,500.00	46,300.00	44,500.00	45,600.00	44,533.64	164,199
2022-03-02	42,800.00	44,150.00	42,800.00	43,900.00	42,873.39	91,924
2022-02-28	43,900.00	44,000.00	42,950.00	43,350.00	42,336.25	78,645
2022-02-25	43,300.00	44,300.00	43,200.00	43,950.00	42,922.22	91,110
2022-02-24	43,600.00	44,100.00	42,600.00	42,650.00	41,652.62	116,383
2022-02-23	44,800.00	44,850.00	43,650.00	44,550.00	43,508.19	81,835
2022-02-22	43,900.00	44,400.00	43,550.00	44,050.00	43,019.89	99,272
2022-02-21	45,100.00	45,100.00	44,050.00	44,750.00	43,703.52	70,558

← NewerPage 19 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.