Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 49,750.00 | 54,900.00 | 48,750.00 | 54,800.00 | 53,235.16 | 1,561,818 |
| 2021-11-19 | 47,550.00 | 48,500.00 | 47,200.00 | 47,950.00 | 46,580.77 | 181,742 |
| 2021-11-18 | 48,000.00 | 48,150.00 | 46,750.00 | 47,650.00 | 46,289.33 | 155,561 |
| 2021-11-17 | 47,250.00 | 48,300.00 | 46,500.00 | 48,100.00 | 46,726.48 | 201,842 |
| 2021-11-16 | 46,500.00 | 47,300.00 | 46,000.00 | 47,100.00 | 45,755.04 | 200,145 |
| 2021-11-15 | 44,000.00 | 46,500.00 | 43,800.00 | 46,500.00 | 45,172.17 | 359,413 |
| 2021-11-12 | 41,800.00 | 44,650.00 | 41,300.00 | 43,750.00 | 42,500.70 | 183,787 |
| 2021-11-11 | 41,350.00 | 42,000.00 | 40,600.00 | 41,700.00 | 40,509.24 | 65,734 |
| 2021-11-10 | 42,500.00 | 42,800.00 | 41,350.00 | 41,700.00 | 40,509.24 | 84,475 |
| 2021-11-09 | 42,650.00 | 43,300.00 | 42,000.00 | 43,100.00 | 41,869.26 | 84,372 |
| 2021-11-08 | 42,700.00 | 42,800.00 | 41,500.00 | 42,650.00 | 41,432.11 | 87,633 |
| 2021-11-05 | 43,400.00 | 43,600.00 | 42,100.00 | 42,800.00 | 41,577.83 | 70,855 |
| 2021-11-04 | 43,650.00 | 44,150.00 | 42,500.00 | 43,000.00 | 41,772.12 | 56,223 |
| 2021-11-03 | 44,900.00 | 44,950.00 | 42,850.00 | 42,950.00 | 41,723.54 | 167,716 |
| 2021-11-02 | 45,100.00 | 46,700.00 | 44,650.00 | 44,700.00 | 43,423.57 | 151,036 |
| 2021-11-01 | 44,100.00 | 45,100.00 | 43,700.00 | 44,700.00 | 43,423.57 | 89,216 |
| 2021-10-29 | 43,850.00 | 44,850.00 | 43,400.00 | 44,550.00 | 43,277.86 | 193,276 |
| 2021-10-28 | 41,700.00 | 44,150.00 | 41,100.00 | 43,850.00 | 42,597.84 | 282,938 |
| 2021-10-27 | 41,900.00 | 42,250.00 | 41,350.00 | 41,500.00 | 40,314.95 | 67,628 |
| 2021-10-26 | 41,250.00 | 42,000.00 | 41,200.00 | 41,900.00 | 40,703.53 | 89,470 |
| 2021-10-25 | 39,700.00 | 41,500.00 | 39,350.00 | 41,250.00 | 40,072.09 | 144,773 |
| 2021-10-22 | 39,500.00 | 40,000.00 | 39,100.00 | 39,700.00 | 38,566.35 | 46,623 |
| 2021-10-21 | 39,950.00 | 40,300.00 | 39,200.00 | 39,300.00 | 38,177.77 | 79,384 |
| 2021-10-20 | 40,100.00 | 40,400.00 | 39,850.00 | 39,950.00 | 38,809.21 | 41,335 |
| 2021-10-19 | 40,150.00 | 40,550.00 | 39,650.00 | 40,100.00 | 38,954.93 | 62,236 |
| 2021-10-18 | 39,850.00 | 40,350.00 | 39,150.00 | 40,100.00 | 38,954.93 | 119,160 |
| 2021-10-15 | 39,750.00 | 40,200.00 | 39,100.00 | 39,750.00 | 38,614.92 | 89,762 |
| 2021-10-14 | 37,750.00 | 39,600.00 | 37,600.00 | 39,050.00 | 37,934.91 | 136,664 |
← NewerPage 21 of 21 · 1,228 trading days
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.