Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 43,550.00 | 43,850.00 | 42,400.00 | 42,450.00 | 42,378.16 | 78,866 |
| 2025-07-23 | 44,000.00 | 44,000.00 | 42,100.00 | 43,350.00 | 43,276.63 | 172,017 |
| 2025-07-22 | 46,450.00 | 46,750.00 | 43,600.00 | 44,100.00 | 44,025.36 | 199,375 |
| 2025-07-21 | 45,700.00 | 46,650.00 | 45,550.00 | 46,250.00 | 46,171.73 | 121,769 |
| 2025-07-18 | 46,250.00 | 46,600.00 | 45,250.00 | 45,950.00 | 45,872.23 | 229,994 |
| 2025-07-17 | 45,100.00 | 47,000.00 | 44,000.00 | 46,150.00 | 46,071.89 | 346,759 |
| 2025-07-16 | 43,300.00 | 47,150.00 | 43,150.00 | 45,500.00 | 45,422.99 | 560,839 |
| 2025-07-15 | 40,950.00 | 43,150.00 | 40,500.00 | 42,800.00 | 42,727.56 | 200,444 |
| 2025-07-14 | 41,750.00 | 42,050.00 | 40,950.00 | 41,450.00 | 41,379.85 | 72,172 |
| 2025-07-11 | 40,500.00 | 43,600.00 | 40,500.00 | 42,000.00 | 41,928.92 | 183,463 |
| 2025-07-10 | 42,150.00 | 42,150.00 | 40,500.00 | 40,500.00 | 40,431.46 | 113,619 |
| 2025-07-09 | 42,250.00 | 42,400.00 | 40,900.00 | 41,450.00 | 41,379.85 | 125,814 |
| 2025-07-08 | 42,000.00 | 43,150.00 | 41,700.00 | 42,800.00 | 42,727.56 | 138,226 |
| 2025-07-07 | 42,150.00 | 42,800.00 | 41,650.00 | 42,550.00 | 42,477.99 | 85,000 |
| 2025-07-04 | 44,650.00 | 44,700.00 | 41,900.00 | 43,050.00 | 42,977.14 | 199,196 |
| 2025-07-03 | 38,950.00 | 44,100.00 | 37,900.00 | 43,050.00 | 42,977.14 | 574,667 |
| 2025-07-02 | 38,350.00 | 38,350.00 | 37,350.00 | 37,800.00 | 37,736.03 | 133,082 |
| 2025-07-01 | 38,750.00 | 39,050.00 | 38,300.00 | 38,700.00 | 38,634.50 | 124,045 |
| 2025-06-30 | 39,550.00 | 39,600.00 | 38,600.00 | 39,100.00 | 39,033.83 | 70,516 |
| 2025-06-27 | 40,450.00 | 40,500.00 | 38,650.00 | 39,100.00 | 39,033.83 | 119,564 |
| 2025-06-26 | 40,500.00 | 40,900.00 | 39,600.00 | 39,650.00 | 39,582.90 | 141,486 |
| 2025-06-25 | 40,050.00 | 40,450.00 | 39,250.00 | 39,700.00 | 39,632.81 | 187,883 |
| 2025-06-24 | 38,400.00 | 39,450.00 | 37,950.00 | 39,100.00 | 39,033.83 | 120,156 |
| 2025-06-23 | 37,400.00 | 37,800.00 | 36,950.00 | 37,550.00 | 37,486.45 | 98,265 |
| 2025-06-20 | 37,750.00 | 38,650.00 | 37,550.00 | 38,600.00 | 38,534.67 | 209,634 |
| 2025-06-19 | 38,100.00 | 38,150.00 | 37,150.00 | 37,400.00 | 37,336.70 | 98,194 |
| 2025-06-18 | 36,400.00 | 37,800.00 | 36,100.00 | 37,500.00 | 37,436.53 | 166,935 |
| 2025-06-17 | 36,050.00 | 37,550.00 | 35,700.00 | 36,350.00 | 36,288.48 | 180,880 |
| 2025-06-16 | 36,000.00 | 36,000.00 | 34,800.00 | 35,500.00 | 35,439.92 | 80,318 |
| 2025-06-13 | 36,700.00 | 36,800.00 | 33,700.00 | 35,750.00 | 35,689.50 | 145,504 |
| 2025-06-12 | 36,750.00 | 36,950.00 | 36,050.00 | 36,750.00 | 36,687.80 | 184,366 |
| 2025-06-11 | 34,900.00 | 37,750.00 | 34,750.00 | 37,200.00 | 37,137.04 | 368,608 |
| 2025-06-10 | 34,550.00 | 34,650.00 | 33,900.00 | 34,550.00 | 34,491.53 | 106,119 |
| 2025-06-09 | 34,850.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,241.95 | 150,046 |
| 2025-06-05 | 33,600.00 | 34,500.00 | 33,050.00 | 34,000.00 | 33,942.46 | 200,762 |
| 2025-06-04 | 33,350.00 | 33,800.00 | 32,750.00 | 32,950.00 | 32,894.23 | 130,734 |
| 2025-06-02 | 32,400.00 | 33,000.00 | 32,200.00 | 32,650.00 | 32,594.74 | 70,716 |
| 2025-05-30 | 33,000.00 | 33,700.00 | 32,400.00 | 32,450.00 | 32,395.08 | 129,364 |
| 2025-05-29 | 32,900.00 | 33,450.00 | 32,450.00 | 33,350.00 | 33,293.56 | 202,486 |
| 2025-05-28 | 32,500.00 | 32,600.00 | 32,000.00 | 32,250.00 | 32,195.42 | 122,780 |
| 2025-05-27 | 32,100.00 | 32,100.00 | 31,700.00 | 32,000.00 | 31,945.84 | 50,904 |
| 2025-05-26 | 31,050.00 | 32,350.00 | 30,850.00 | 32,100.00 | 32,045.67 | 82,990 |
| 2025-05-23 | 31,800.00 | 31,800.00 | 31,050.00 | 31,150.00 | 31,097.28 | 98,256 |
| 2025-05-22 | 32,100.00 | 32,100.00 | 31,400.00 | 31,550.00 | 31,496.60 | 102,672 |
| 2025-05-21 | 32,000.00 | 32,250.00 | 31,650.00 | 32,100.00 | 32,045.67 | 123,912 |
| 2025-05-20 | 32,450.00 | 32,800.00 | 31,900.00 | 31,950.00 | 31,895.93 | 113,221 |
| 2025-05-19 | 33,000.00 | 33,000.00 | 31,500.00 | 32,000.00 | 31,945.84 | 244,768 |
| 2025-05-16 | 33,600.00 | 33,700.00 | 32,950.00 | 33,600.00 | 33,543.13 | 127,788 |
| 2025-05-15 | 36,800.00 | 37,200.00 | 32,800.00 | 33,350.00 | 33,293.56 | 648,471 |
| 2025-05-14 | 37,400.00 | 37,500.00 | 36,700.00 | 37,150.00 | 37,087.13 | 103,476 |
| 2025-05-13 | 36,650.00 | 38,500.00 | 35,700.00 | 36,250.00 | 36,188.65 | 184,171 |
| 2025-05-12 | 34,100.00 | 36,000.00 | 33,800.00 | 35,950.00 | 35,889.16 | 160,635 |
| 2025-05-09 | 34,200.00 | 34,450.00 | 33,550.00 | 33,700.00 | 33,642.97 | 58,901 |
| 2025-05-08 | 34,650.00 | 34,950.00 | 33,800.00 | 34,000.00 | 33,942.46 | 93,357 |
| 2025-05-07 | 34,500.00 | 34,550.00 | 34,000.00 | 34,300.00 | 34,241.95 | 69,181 |
| 2025-05-02 | 33,750.00 | 34,600.00 | 33,600.00 | 34,200.00 | 34,142.12 | 60,725 |
| 2025-04-30 | 34,600.00 | 34,600.00 | 33,700.00 | 34,000.00 | 33,942.46 | 76,123 |
| 2025-04-29 | 34,150.00 | 34,650.00 | 33,950.00 | 34,200.00 | 34,142.12 | 73,860 |
| 2025-04-28 | 35,200.00 | 35,350.00 | 33,650.00 | 33,950.00 | 33,892.54 | 120,098 |
| 2025-04-25 | 34,900.00 | 35,450.00 | 34,750.00 | 35,100.00 | 35,040.60 | 92,221 |
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.