Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 44,250.00 | 45,850.00 | 43,900.00 | 45,500.00 | 44,435.98 | 148,114 |
| 2022-02-17 | 43,900.00 | 45,450.00 | 43,400.00 | 44,550.00 | 43,508.19 | 162,534 |
| 2022-02-16 | 43,900.00 | 44,150.00 | 43,200.00 | 44,150.00 | 43,117.55 | 134,235 |
| 2022-02-15 | 43,400.00 | 43,700.00 | 42,150.00 | 42,750.00 | 41,750.29 | 121,535 |
| 2022-02-14 | 43,000.00 | 43,900.00 | 42,450.00 | 43,200.00 | 42,189.76 | 126,180 |
| 2022-02-11 | 45,500.00 | 45,800.00 | 44,000.00 | 44,200.00 | 43,166.38 | 179,513 |
| 2022-02-10 | 46,750.00 | 47,300.00 | 45,250.00 | 45,750.00 | 44,680.13 | 165,846 |
| 2022-02-09 | 45,800.00 | 46,200.00 | 45,250.00 | 46,050.00 | 44,973.12 | 114,244 |
| 2022-02-08 | 45,900.00 | 46,450.00 | 44,850.00 | 45,250.00 | 44,191.82 | 167,235 |
| 2022-02-07 | 47,650.00 | 47,650.00 | 45,700.00 | 45,850.00 | 44,777.79 | 146,727 |
| 2022-02-04 | 46,600.00 | 47,750.00 | 46,500.00 | 47,600.00 | 46,486.87 | 94,193 |
| 2022-02-03 | 48,600.00 | 48,700.00 | 46,800.00 | 46,900.00 | 45,803.24 | 154,699 |
| 2022-01-28 | 45,650.00 | 47,750.00 | 44,300.00 | 47,600.00 | 46,486.87 | 186,731 |
| 2022-01-27 | 48,600.00 | 48,600.00 | 44,850.00 | 45,200.00 | 44,142.99 | 291,604 |
| 2022-01-26 | 48,600.00 | 49,000.00 | 46,550.00 | 47,900.00 | 46,779.85 | 229,334 |
| 2022-01-25 | 50,200.00 | 50,200.00 | 48,200.00 | 48,550.00 | 47,414.65 | 253,652 |
| 2022-01-24 | 48,550.00 | 49,900.00 | 48,250.00 | 49,500.00 | 48,342.44 | 156,535 |
| 2022-01-21 | 51,000.00 | 51,200.00 | 48,550.00 | 49,200.00 | 48,049.45 | 261,324 |
| 2022-01-20 | 51,500.00 | 52,200.00 | 50,700.00 | 52,100.00 | 50,881.64 | 220,933 |
| 2022-01-19 | 52,700.00 | 52,800.00 | 51,200.00 | 52,000.00 | 50,783.97 | 199,521 |
| 2022-01-18 | 54,000.00 | 54,600.00 | 52,600.00 | 53,600.00 | 52,346.56 | 219,707 |
| 2022-01-17 | 53,400.00 | 54,400.00 | 52,700.00 | 53,200.00 | 51,955.91 | 291,207 |
| 2022-01-14 | 48,300.00 | 54,500.00 | 48,300.00 | 53,200.00 | 51,955.91 | 692,347 |
| 2022-01-13 | 49,250.00 | 50,300.00 | 48,800.00 | 49,000.00 | 47,854.13 | 107,393 |
| 2022-01-12 | 48,550.00 | 49,500.00 | 48,550.00 | 49,250.00 | 48,098.28 | 89,395 |
| 2022-01-11 | 48,250.00 | 48,950.00 | 47,450.00 | 48,500.00 | 47,365.82 | 140,902 |
| 2022-01-10 | 50,300.00 | 50,400.00 | 47,850.00 | 48,250.00 | 47,121.67 | 294,754 |
| 2022-01-07 | 50,100.00 | 51,300.00 | 49,650.00 | 50,500.00 | 49,319.05 | 98,083 |
| 2022-01-06 | 50,100.00 | 51,300.00 | 49,000.00 | 49,300.00 | 48,147.11 | 217,210 |
| 2022-01-05 | 52,200.00 | 52,800.00 | 50,200.00 | 51,600.00 | 50,393.33 | 241,768 |
| 2022-01-04 | 52,800.00 | 53,200.00 | 52,000.00 | 52,800.00 | 51,565.27 | 151,525 |
| 2022-01-03 | 51,700.00 | 53,200.00 | 51,300.00 | 52,800.00 | 51,565.27 | 208,735 |
| 2021-12-30 | 50,600.00 | 52,200.00 | 50,200.00 | 51,700.00 | 50,490.99 | 247,153 |
| 2021-12-29 | 50,900.00 | 51,400.00 | 49,650.00 | 50,600.00 | 49,416.71 | 250,958 |
| 2021-12-28 | 50,300.00 | 51,600.00 | 50,000.00 | 51,000.00 | 49,543.67 | 302,380 |
| 2021-12-27 | 49,200.00 | 50,300.00 | 49,100.00 | 49,700.00 | 48,280.79 | 159,401 |
| 2021-12-24 | 50,800.00 | 50,800.00 | 48,950.00 | 49,200.00 | 47,795.07 | 217,417 |
| 2021-12-23 | 49,200.00 | 50,900.00 | 49,000.00 | 50,200.00 | 48,766.52 | 315,109 |
| 2021-12-22 | 49,200.00 | 49,950.00 | 48,550.00 | 48,900.00 | 47,503.64 | 226,617 |
| 2021-12-21 | 47,250.00 | 49,600.00 | 47,250.00 | 49,200.00 | 47,795.07 | 391,169 |
| 2021-12-20 | 47,250.00 | 48,200.00 | 46,200.00 | 46,550.00 | 45,220.74 | 97,445 |
| 2021-12-17 | 47,400.00 | 48,200.00 | 47,000.00 | 47,300.00 | 45,949.33 | 145,493 |
| 2021-12-16 | 48,900.00 | 49,050.00 | 47,800.00 | 48,150.00 | 46,775.06 | 120,483 |
| 2021-12-15 | 47,250.00 | 48,400.00 | 46,850.00 | 48,350.00 | 46,969.34 | 102,789 |
| 2021-12-14 | 47,100.00 | 47,950.00 | 46,950.00 | 47,450.00 | 46,095.04 | 108,066 |
| 2021-12-13 | 48,200.00 | 48,250.00 | 47,150.00 | 47,200.00 | 45,852.18 | 157,028 |
| 2021-12-10 | 49,300.00 | 49,300.00 | 47,350.00 | 47,750.00 | 46,386.48 | 323,773 |
| 2021-12-09 | 50,000.00 | 50,700.00 | 49,150.00 | 49,900.00 | 48,475.08 | 200,727 |
| 2021-12-08 | 51,400.00 | 51,700.00 | 49,950.00 | 50,300.00 | 48,863.66 | 346,982 |
| 2021-12-07 | 50,300.00 | 50,600.00 | 49,300.00 | 50,300.00 | 48,863.66 | 136,879 |
| 2021-12-06 | 49,000.00 | 51,300.00 | 48,750.00 | 49,900.00 | 48,475.08 | 260,072 |
| 2021-12-03 | 49,550.00 | 50,000.00 | 48,500.00 | 49,500.00 | 48,086.51 | 211,233 |
| 2021-12-02 | 47,250.00 | 51,300.00 | 47,000.00 | 49,650.00 | 48,232.22 | 564,410 |
| 2021-12-01 | 48,100.00 | 48,700.00 | 46,500.00 | 48,300.00 | 46,920.77 | 297,447 |
| 2021-11-30 | 50,000.00 | 51,300.00 | 47,000.00 | 47,900.00 | 46,532.19 | 334,575 |
| 2021-11-29 | 47,300.00 | 49,750.00 | 47,300.00 | 48,900.00 | 47,503.64 | 208,485 |
| 2021-11-26 | 50,500.00 | 52,500.00 | 48,600.00 | 49,450.00 | 48,037.93 | 387,398 |
| 2021-11-25 | 50,900.00 | 51,900.00 | 49,700.00 | 49,750.00 | 48,329.37 | 472,811 |
| 2021-11-24 | 51,800.00 | 52,000.00 | 49,350.00 | 51,300.00 | 49,835.11 | 385,555 |
| 2021-11-23 | 54,800.00 | 55,100.00 | 50,700.00 | 51,500.00 | 50,029.39 | 853,121 |
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.