Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 38,550.00 | 40,000.00 | 38,050.00 | 39,450.00 | 39,160.68 | 222,550 |
| 2025-01-22 | 38,350.00 | 38,950.00 | 37,250.00 | 38,500.00 | 38,217.64 | 204,353 |
| 2025-01-21 | 37,800.00 | 39,000.00 | 37,250.00 | 38,300.00 | 38,019.11 | 129,864 |
| 2025-01-20 | 37,900.00 | 37,900.00 | 36,700.00 | 37,100.00 | 36,827.91 | 88,039 |
| 2025-01-17 | 36,200.00 | 38,450.00 | 36,100.00 | 37,900.00 | 37,622.04 | 209,992 |
| 2025-01-16 | 36,500.00 | 36,850.00 | 35,950.00 | 36,200.00 | 35,934.51 | 77,729 |
| 2025-01-15 | 36,900.00 | 37,600.00 | 35,450.00 | 35,800.00 | 35,537.44 | 142,603 |
| 2025-01-14 | 36,450.00 | 36,850.00 | 35,800.00 | 36,550.00 | 36,281.94 | 70,263 |
| 2025-01-13 | 37,000.00 | 37,350.00 | 36,200.00 | 36,450.00 | 36,182.68 | 86,555 |
| 2025-01-10 | 37,250.00 | 38,100.00 | 36,900.00 | 37,250.00 | 36,976.81 | 111,630 |
| 2025-01-09 | 37,850.00 | 38,800.00 | 37,250.00 | 37,600.00 | 37,324.24 | 132,968 |
| 2025-01-08 | 35,250.00 | 38,600.00 | 35,200.00 | 37,950.00 | 37,671.68 | 318,984 |
| 2025-01-07 | 35,800.00 | 36,650.00 | 34,950.00 | 35,950.00 | 35,686.34 | 316,017 |
| 2025-01-06 | 32,650.00 | 35,900.00 | 32,400.00 | 35,650.00 | 35,388.54 | 335,421 |
| 2025-01-03 | 31,150.00 | 32,550.00 | 30,550.00 | 32,450.00 | 32,212.01 | 271,475 |
| 2025-01-02 | 30,800.00 | 31,600.00 | 30,750.00 | 31,150.00 | 30,921.55 | 76,671 |
| 2024-12-30 | 30,900.00 | 31,350.00 | 30,500.00 | 31,300.00 | 31,070.45 | 176,502 |
| 2024-12-27 | 30,800.00 | 31,850.00 | 30,550.00 | 31,100.00 | 30,871.91 | 142,294 |
| 2024-12-26 | 32,300.00 | 32,300.00 | 30,450.00 | 30,850.00 | 30,623.75 | 123,262 |
| 2024-12-24 | 32,300.00 | 32,800.00 | 31,600.00 | 31,950.00 | 31,715.68 | 235,591 |
| 2024-12-23 | 30,650.00 | 31,850.00 | 30,650.00 | 31,650.00 | 31,417.88 | 152,223 |
| 2024-12-20 | 31,500.00 | 31,700.00 | 30,300.00 | 30,400.00 | 30,177.05 | 216,482 |
| 2024-12-19 | 33,100.00 | 33,200.00 | 31,750.00 | 31,800.00 | 31,566.78 | 261,214 |
| 2024-12-18 | 34,350.00 | 34,400.00 | 32,400.00 | 34,000.00 | 33,750.65 | 476,609 |
| 2024-12-17 | 34,000.00 | 35,000.00 | 33,550.00 | 34,650.00 | 34,395.88 | 214,851 |
| 2024-12-16 | 34,350.00 | 35,100.00 | 33,750.00 | 34,000.00 | 33,750.65 | 132,149 |
| 2024-12-13 | 34,050.00 | 35,150.00 | 33,750.00 | 33,900.00 | 33,651.38 | 168,810 |
| 2024-12-12 | 34,000.00 | 35,550.00 | 33,400.00 | 33,950.00 | 33,701.01 | 348,309 |
| 2024-12-11 | 33,600.00 | 34,350.00 | 33,200.00 | 33,700.00 | 33,452.85 | 131,462 |
| 2024-12-10 | 35,200.00 | 35,250.00 | 33,400.00 | 33,800.00 | 33,552.11 | 242,079 |
| 2024-12-09 | 34,800.00 | 35,550.00 | 33,300.00 | 34,200.00 | 33,949.18 | 187,258 |
| 2024-12-06 | 37,300.00 | 37,450.00 | 34,450.00 | 35,500.00 | 35,239.64 | 265,982 |
| 2024-12-05 | 35,000.00 | 38,150.00 | 35,000.00 | 37,100.00 | 36,827.91 | 260,707 |
| 2024-12-04 | 33,000.00 | 35,400.00 | 33,000.00 | 34,950.00 | 34,693.68 | 145,868 |
| 2024-12-03 | 31,550.00 | 34,200.00 | 31,550.00 | 34,100.00 | 33,849.91 | 172,977 |
| 2024-12-02 | 33,800.00 | 34,450.00 | 31,600.00 | 31,850.00 | 31,616.41 | 137,575 |
| 2024-11-29 | 33,800.00 | 33,850.00 | 32,650.00 | 33,400.00 | 33,155.05 | 120,301 |
| 2024-11-28 | 35,450.00 | 35,750.00 | 33,350.00 | 34,100.00 | 33,849.91 | 154,586 |
| 2024-11-27 | 36,850.00 | 36,850.00 | 35,000.00 | 35,200.00 | 34,941.84 | 112,499 |
| 2024-11-26 | 35,700.00 | 37,200.00 | 35,450.00 | 36,400.00 | 36,133.04 | 156,747 |
| 2024-11-25 | 35,450.00 | 36,200.00 | 34,700.00 | 35,850.00 | 35,587.08 | 197,252 |
| 2024-11-22 | 33,550.00 | 36,500.00 | 33,550.00 | 35,350.00 | 35,090.74 | 214,716 |
| 2024-11-21 | 33,450.00 | 34,550.00 | 32,950.00 | 33,450.00 | 33,204.68 | 107,108 |
| 2024-11-20 | 33,700.00 | 33,800.00 | 32,850.00 | 33,300.00 | 33,055.78 | 83,158 |
| 2024-11-19 | 33,700.00 | 33,800.00 | 32,450.00 | 33,250.00 | 33,006.15 | 116,422 |
| 2024-11-18 | 34,500.00 | 36,150.00 | 32,700.00 | 33,300.00 | 33,055.78 | 217,619 |
| 2024-11-15 | 34,400.00 | 36,600.00 | 34,300.00 | 35,050.00 | 34,792.94 | 261,923 |
| 2024-11-14 | 36,300.00 | 37,700.00 | 35,050.00 | 35,050.00 | 34,792.94 | 174,870 |
| 2024-11-13 | 35,050.00 | 36,850.00 | 34,750.00 | 35,500.00 | 35,239.64 | 192,437 |
| 2024-11-12 | 35,950.00 | 36,200.00 | 34,850.00 | 35,600.00 | 35,338.91 | 114,434 |
| 2024-11-11 | 36,700.00 | 37,000.00 | 35,350.00 | 35,950.00 | 35,686.34 | 107,416 |
| 2024-11-08 | 37,500.00 | 38,300.00 | 37,050.00 | 37,450.00 | 37,175.34 | 162,453 |
| 2024-11-07 | 36,900.00 | 37,800.00 | 36,200.00 | 36,800.00 | 36,530.11 | 115,304 |
| 2024-11-06 | 36,800.00 | 37,500.00 | 36,400.00 | 36,800.00 | 36,530.11 | 102,354 |
| 2024-11-05 | 37,250.00 | 37,600.00 | 36,350.00 | 36,450.00 | 36,182.68 | 94,667 |
| 2024-11-04 | 37,250.00 | 37,550.00 | 36,600.00 | 37,300.00 | 37,026.44 | 147,230 |
| 2024-11-01 | 37,000.00 | 39,850.00 | 36,800.00 | 37,350.00 | 37,076.08 | 192,637 |
| 2024-10-31 | 35,000.00 | 37,700.00 | 35,000.00 | 37,400.00 | 37,125.71 | 222,269 |
| 2024-10-30 | 35,650.00 | 36,300.00 | 35,550.00 | 35,750.00 | 35,487.81 | 86,809 |
| 2024-10-29 | 35,300.00 | 35,650.00 | 34,450.00 | 35,600.00 | 35,338.91 | 116,785 |
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.