Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 81,500.00 | 81,600.00 | 77,200.00 | 79,400.00 | 79,265.62 | 183,941 |
| 2026-01-19 | 82,500.00 | 83,000.00 | 80,900.00 | 82,300.00 | 82,160.71 | 150,075 |
| 2026-01-16 | 83,900.00 | 84,900.00 | 81,400.00 | 82,000.00 | 81,861.22 | 201,044 |
| 2026-01-15 | 83,000.00 | 83,900.00 | 81,000.00 | 82,300.00 | 82,160.71 | 208,254 |
| 2026-01-14 | 83,700.00 | 85,400.00 | 82,400.00 | 84,100.00 | 83,957.67 | 188,282 |
| 2026-01-13 | 83,000.00 | 85,900.00 | 82,800.00 | 84,200.00 | 84,057.50 | 169,304 |
| 2026-01-12 | 84,200.00 | 84,300.00 | 81,000.00 | 82,300.00 | 82,160.71 | 162,358 |
| 2026-01-09 | 84,400.00 | 84,500.00 | 80,700.00 | 82,300.00 | 82,160.71 | 279,876 |
| 2026-01-08 | 87,300.00 | 93,800.00 | 86,200.00 | 86,600.00 | 86,453.44 | 410,986 |
| 2026-01-07 | 94,500.00 | 96,700.00 | 86,600.00 | 88,900.00 | 88,749.54 | 460,298 |
| 2026-01-06 | 89,000.00 | 96,800.00 | 87,100.00 | 91,600.00 | 91,444.97 | 551,945 |
| 2026-01-05 | 90,100.00 | 96,800.00 | 89,000.00 | 89,500.00 | 89,348.53 | 646,730 |
| 2026-01-02 | 75,100.00 | 86,600.00 | 75,100.00 | 85,600.00 | 85,455.13 | 623,892 |
| 2025-12-30 | 74,300.00 | 77,900.00 | 73,900.00 | 75,000.00 | 74,873.07 | 200,306 |
| 2025-12-29 | 77,000.00 | 77,400.00 | 73,800.00 | 75,000.00 | 74,873.07 | 201,953 |
| 2025-12-26 | 74,800.00 | 76,800.00 | 73,300.00 | 75,600.00 | 75,472.05 | 235,408 |
| 2025-12-24 | 77,100.00 | 77,400.00 | 73,300.00 | 73,900.00 | 73,774.93 | 180,767 |
| 2025-12-23 | 78,200.00 | 78,200.00 | 76,100.00 | 76,600.00 | 76,470.36 | 247,548 |
| 2025-12-22 | 75,600.00 | 77,000.00 | 74,700.00 | 76,600.00 | 76,470.36 | 272,171 |
| 2025-12-19 | 72,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 73,275.78 | 263,235 |
| 2025-12-18 | 73,500.00 | 75,400.00 | 70,100.00 | 71,800.00 | 71,678.48 | 271,749 |
| 2025-12-17 | 72,100.00 | 74,800.00 | 70,000.00 | 74,000.00 | 73,874.76 | 267,259 |
| 2025-12-16 | 72,400.00 | 73,700.00 | 71,300.00 | 71,800.00 | 71,678.48 | 183,210 |
| 2025-12-15 | 74,600.00 | 74,600.00 | 71,800.00 | 72,800.00 | 72,676.79 | 195,699 |
| 2025-12-12 | 76,800.00 | 76,800.00 | 74,100.00 | 75,000.00 | 74,873.07 | 908,256 |
| 2025-12-11 | 78,000.00 | 79,500.00 | 76,100.00 | 77,100.00 | 76,969.51 | 166,675 |
| 2025-12-10 | 75,700.00 | 79,300.00 | 75,700.00 | 77,600.00 | 77,468.67 | 177,504 |
| 2025-12-09 | 77,900.00 | 78,000.00 | 75,400.00 | 76,000.00 | 75,871.38 | 117,186 |
| 2025-12-08 | 77,400.00 | 78,200.00 | 76,400.00 | 77,900.00 | 77,768.16 | 103,741 |
| 2025-12-05 | 75,500.00 | 77,700.00 | 74,300.00 | 77,000.00 | 76,869.68 | 151,692 |
| 2025-12-04 | 79,900.00 | 79,900.00 | 74,800.00 | 76,800.00 | 76,670.02 | 273,232 |
| 2025-12-03 | 80,900.00 | 81,300.00 | 78,200.00 | 80,700.00 | 80,563.42 | 217,227 |
| 2025-12-02 | 81,900.00 | 82,400.00 | 79,500.00 | 80,200.00 | 80,064.27 | 186,513 |
| 2025-12-01 | 81,600.00 | 82,500.00 | 78,000.00 | 80,300.00 | 80,164.10 | 255,273 |
| 2025-11-28 | 80,200.00 | 80,200.00 | 77,700.00 | 79,800.00 | 79,664.94 | 194,654 |
| 2025-11-27 | 80,100.00 | 80,400.00 | 77,900.00 | 79,500.00 | 79,365.45 | 128,905 |
| 2025-11-26 | 78,200.00 | 79,400.00 | 76,300.00 | 79,100.00 | 78,966.13 | 211,012 |
| 2025-11-25 | 80,900.00 | 82,300.00 | 76,500.00 | 77,200.00 | 77,069.35 | 258,776 |
| 2025-11-24 | 77,900.00 | 79,500.00 | 75,900.00 | 77,100.00 | 76,969.51 | 195,350 |
| 2025-11-21 | 77,100.00 | 80,000.00 | 76,000.00 | 77,300.00 | 77,169.18 | 372,566 |
| 2025-11-20 | 90,500.00 | 90,600.00 | 82,900.00 | 83,200.00 | 83,059.19 | 340,654 |
| 2025-11-19 | 83,800.00 | 89,000.00 | 82,700.00 | 86,900.00 | 86,752.93 | 448,889 |
| 2025-11-18 | 87,300.00 | 88,000.00 | 83,200.00 | 85,000.00 | 84,856.14 | 331,508 |
| 2025-11-17 | 91,400.00 | 92,800.00 | 83,500.00 | 89,900.00 | 89,747.85 | 593,835 |
| 2025-11-14 | 92,500.00 | 92,500.00 | 86,000.00 | 88,900.00 | 88,749.54 | 497,919 |
| 2025-11-13 | 96,200.00 | 98,600.00 | 94,500.00 | 97,800.00 | 97,634.48 | 141,631 |
| 2025-11-12 | 97,500.00 | 99,000.00 | 96,000.00 | 97,500.00 | 97,334.99 | 213,731 |
| 2025-11-11 | 103,000.00 | 106,000.00 | 97,000.00 | 98,200.00 | 98,033.80 | 357,556 |
| 2025-11-10 | 101,200.00 | 102,500.00 | 95,500.00 | 100,500.00 | 100,329.91 | 448,777 |
| 2025-11-07 | 103,000.00 | 104,900.00 | 98,000.00 | 100,700.00 | 100,529.57 | 237,913 |
| 2025-11-06 | 108,300.00 | 109,000.00 | 104,000.00 | 105,700.00 | 105,521.11 | 237,717 |
| 2025-11-05 | 97,500.00 | 106,400.00 | 92,500.00 | 104,400.00 | 104,223.31 | 429,032 |
| 2025-11-04 | 97,700.00 | 105,000.00 | 97,200.00 | 101,800.00 | 101,627.71 | 427,282 |
| 2025-11-03 | 93,700.00 | 94,700.00 | 91,700.00 | 94,100.00 | 93,940.74 | 186,533 |
| 2025-10-31 | 95,200.00 | 97,400.00 | 94,600.00 | 94,900.00 | 94,739.39 | 135,203 |
| 2025-10-30 | 96,600.00 | 99,100.00 | 94,300.00 | 97,800.00 | 97,634.48 | 214,762 |
| 2025-10-29 | 90,300.00 | 99,200.00 | 89,000.00 | 98,200.00 | 98,033.80 | 374,629 |
| 2025-10-28 | 90,800.00 | 92,400.00 | 88,800.00 | 89,000.00 | 88,849.37 | 171,162 |
| 2025-10-27 | 91,100.00 | 92,800.00 | 89,400.00 | 92,500.00 | 92,343.45 | 289,351 |
| 2025-10-24 | 93,000.00 | 94,000.00 | 89,700.00 | 91,900.00 | 91,744.47 | 275,165 |
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.