Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 34,650.00 | 34,850.00 | 33,700.00 | 34,450.00 | 34,391.70 | 85,616 |
| 2025-04-23 | 33,200.00 | 34,750.00 | 32,900.00 | 34,600.00 | 34,541.44 | 129,097 |
| 2025-04-22 | 32,950.00 | 33,200.00 | 32,250.00 | 32,350.00 | 32,295.25 | 116,570 |
| 2025-04-21 | 33,350.00 | 34,300.00 | 33,150.00 | 33,450.00 | 33,393.39 | 75,635 |
| 2025-04-18 | 33,500.00 | 33,550.00 | 32,850.00 | 33,500.00 | 33,443.30 | 53,850 |
| 2025-04-17 | 33,100.00 | 33,750.00 | 32,850.00 | 33,400.00 | 33,343.47 | 51,049 |
| 2025-04-16 | 34,200.00 | 34,200.00 | 33,000.00 | 33,150.00 | 33,093.90 | 73,511 |
| 2025-04-15 | 34,150.00 | 35,200.00 | 34,050.00 | 34,600.00 | 34,541.44 | 72,462 |
| 2025-04-14 | 34,550.00 | 34,850.00 | 33,850.00 | 34,350.00 | 34,291.87 | 61,762 |
| 2025-04-11 | 34,400.00 | 34,400.00 | 33,100.00 | 34,150.00 | 34,092.20 | 194,754 |
| 2025-04-10 | 35,000.00 | 35,500.00 | 34,200.00 | 35,300.00 | 35,240.26 | 166,739 |
| 2025-04-09 | 32,500.00 | 32,800.00 | 31,800.00 | 32,200.00 | 32,145.50 | 71,410 |
| 2025-04-08 | 34,000.00 | 34,100.00 | 32,300.00 | 32,600.00 | 32,544.83 | 80,324 |
| 2025-04-07 | 32,750.00 | 34,450.00 | 32,100.00 | 32,450.00 | 32,395.08 | 192,206 |
| 2025-04-04 | 37,000.00 | 37,500.00 | 33,650.00 | 34,450.00 | 34,391.70 | 394,497 |
| 2025-04-03 | 37,750.00 | 38,400.00 | 37,050.00 | 38,250.00 | 38,185.26 | 90,393 |
| 2025-04-02 | 40,050.00 | 40,100.00 | 38,100.00 | 38,850.00 | 38,784.25 | 84,715 |
| 2025-04-01 | 38,450.00 | 39,850.00 | 38,050.00 | 39,550.00 | 39,483.06 | 72,097 |
| 2025-03-31 | 38,450.00 | 38,700.00 | 37,650.00 | 38,150.00 | 38,085.43 | 123,723 |
| 2025-03-28 | 39,350.00 | 39,900.00 | 38,800.00 | 39,200.00 | 39,133.66 | 69,942 |
| 2025-03-27 | 40,050.00 | 40,800.00 | 39,550.00 | 39,700.00 | 39,632.81 | 69,732 |
| 2025-03-26 | 42,000.00 | 42,550.00 | 39,700.00 | 40,700.00 | 40,401.51 | 200,162 |
| 2025-03-25 | 44,150.00 | 44,650.00 | 41,400.00 | 42,000.00 | 41,691.97 | 145,254 |
| 2025-03-24 | 45,000.00 | 45,100.00 | 43,650.00 | 43,900.00 | 43,578.04 | 55,123 |
| 2025-03-21 | 44,000.00 | 45,200.00 | 43,800.00 | 45,000.00 | 44,669.97 | 182,873 |
| 2025-03-20 | 44,000.00 | 44,050.00 | 43,100.00 | 43,650.00 | 43,329.87 | 113,000 |
| 2025-03-19 | 42,000.00 | 43,850.00 | 41,700.00 | 43,200.00 | 42,883.17 | 118,698 |
| 2025-03-18 | 43,300.00 | 43,850.00 | 41,850.00 | 42,000.00 | 41,691.97 | 99,636 |
| 2025-03-17 | 44,350.00 | 44,350.00 | 42,800.00 | 42,950.00 | 42,635.01 | 135,612 |
| 2025-03-14 | 40,600.00 | 43,750.00 | 40,600.00 | 42,850.00 | 42,535.74 | 197,355 |
| 2025-03-13 | 42,000.00 | 42,950.00 | 40,800.00 | 40,800.00 | 40,500.77 | 289,457 |
| 2025-03-12 | 39,050.00 | 41,100.00 | 38,800.00 | 40,450.00 | 40,153.34 | 150,169 |
| 2025-03-11 | 38,050.00 | 39,850.00 | 38,000.00 | 39,600.00 | 39,309.58 | 135,663 |
| 2025-03-10 | 40,050.00 | 40,850.00 | 39,750.00 | 39,900.00 | 39,607.37 | 91,753 |
| 2025-03-07 | 40,100.00 | 41,050.00 | 39,550.00 | 40,600.00 | 40,302.24 | 155,405 |
| 2025-03-06 | 42,550.00 | 42,550.00 | 39,900.00 | 40,200.00 | 39,905.17 | 145,160 |
| 2025-03-05 | 42,200.00 | 43,000.00 | 40,550.00 | 42,500.00 | 42,188.31 | 118,491 |
| 2025-03-04 | 41,200.00 | 41,750.00 | 40,100.00 | 41,400.00 | 41,096.37 | 88,579 |
| 2025-02-28 | 44,550.00 | 45,350.00 | 42,000.00 | 42,000.00 | 41,691.97 | 223,171 |
| 2025-02-27 | 45,300.00 | 46,600.00 | 44,550.00 | 45,000.00 | 44,669.97 | 141,972 |
| 2025-02-26 | 46,000.00 | 46,000.00 | 44,150.00 | 44,400.00 | 44,074.37 | 83,984 |
| 2025-02-25 | 44,000.00 | 46,350.00 | 43,500.00 | 45,150.00 | 44,818.87 | 100,394 |
| 2025-02-24 | 43,300.00 | 45,500.00 | 43,250.00 | 44,700.00 | 44,372.17 | 181,048 |
| 2025-02-21 | 45,100.00 | 45,100.00 | 43,150.00 | 44,550.00 | 44,223.27 | 196,748 |
| 2025-02-20 | 46,000.00 | 46,500.00 | 44,800.00 | 45,600.00 | 45,265.57 | 156,736 |
| 2025-02-19 | 46,950.00 | 49,450.00 | 45,650.00 | 45,650.00 | 45,315.20 | 662,969 |
| 2025-02-18 | 41,600.00 | 44,600.00 | 41,600.00 | 43,600.00 | 43,280.24 | 431,012 |
| 2025-02-17 | 39,850.00 | 41,700.00 | 39,650.00 | 41,250.00 | 40,947.47 | 180,942 |
| 2025-02-14 | 40,000.00 | 40,600.00 | 39,450.00 | 39,800.00 | 39,508.11 | 113,055 |
| 2025-02-13 | 39,900.00 | 40,850.00 | 38,800.00 | 39,350.00 | 39,061.41 | 106,279 |
| 2025-02-12 | 39,050.00 | 39,800.00 | 38,550.00 | 39,550.00 | 39,259.94 | 74,458 |
| 2025-02-11 | 40,200.00 | 40,450.00 | 39,000.00 | 39,050.00 | 38,763.61 | 88,171 |
| 2025-02-10 | 37,750.00 | 40,700.00 | 37,100.00 | 40,150.00 | 39,855.54 | 182,143 |
| 2025-02-07 | 37,800.00 | 39,400.00 | 37,100.00 | 38,500.00 | 38,217.64 | 115,528 |
| 2025-02-06 | 36,150.00 | 38,000.00 | 35,700.00 | 37,750.00 | 37,473.14 | 131,409 |
| 2025-02-05 | 35,400.00 | 36,050.00 | 35,300.00 | 35,850.00 | 35,587.08 | 84,238 |
| 2025-02-04 | 35,750.00 | 35,950.00 | 34,700.00 | 35,050.00 | 34,792.94 | 130,612 |
| 2025-02-03 | 35,050.00 | 36,000.00 | 34,000.00 | 34,700.00 | 34,445.51 | 130,133 |
| 2025-01-31 | 38,650.00 | 38,700.00 | 36,900.00 | 36,900.00 | 36,629.38 | 162,545 |
| 2025-01-24 | 39,800.00 | 40,950.00 | 39,100.00 | 39,550.00 | 39,259.94 | 161,758 |
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.