Eugene Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 35,050.00 | 36,050.00 | 34,400.00 | 35,900.00 | 35,636.71 | 99,339 |
| 2024-10-25 | 36,200.00 | 36,200.00 | 34,700.00 | 35,050.00 | 34,792.94 | 154,165 |
| 2024-10-24 | 36,050.00 | 36,550.00 | 35,400.00 | 35,750.00 | 35,487.81 | 143,783 |
| 2024-10-23 | 34,350.00 | 36,550.00 | 34,000.00 | 36,250.00 | 35,984.14 | 281,526 |
| 2024-10-22 | 35,250.00 | 35,250.00 | 34,250.00 | 34,550.00 | 34,296.61 | 154,833 |
| 2024-10-21 | 34,750.00 | 35,750.00 | 34,600.00 | 35,250.00 | 34,991.48 | 160,201 |
| 2024-10-18 | 36,050.00 | 36,750.00 | 34,250.00 | 34,600.00 | 34,346.24 | 287,727 |
| 2024-10-17 | 36,200.00 | 36,250.00 | 35,050.00 | 35,900.00 | 35,636.71 | 254,519 |
| 2024-10-16 | 37,500.00 | 37,850.00 | 35,300.00 | 35,800.00 | 35,537.44 | 551,772 |
| 2024-10-15 | 39,200.00 | 40,100.00 | 38,800.00 | 39,000.00 | 38,713.98 | 127,621 |
| 2024-10-14 | 37,800.00 | 39,700.00 | 37,800.00 | 38,700.00 | 38,416.18 | 124,797 |
| 2024-10-11 | 37,700.00 | 38,650.00 | 37,350.00 | 37,750.00 | 37,473.14 | 131,467 |
| 2024-10-10 | 38,800.00 | 39,100.00 | 37,200.00 | 37,200.00 | 36,927.18 | 144,089 |
| 2024-10-08 | 38,100.00 | 38,700.00 | 37,700.00 | 38,150.00 | 37,870.21 | 79,487 |
| 2024-10-07 | 37,700.00 | 39,150.00 | 37,150.00 | 38,550.00 | 38,267.28 | 128,687 |
| 2024-10-04 | 37,450.00 | 38,400.00 | 37,250.00 | 37,700.00 | 37,423.51 | 156,508 |
| 2024-10-02 | 36,800.00 | 37,850.00 | 36,300.00 | 37,100.00 | 36,827.91 | 194,579 |
| 2024-09-30 | 39,000.00 | 39,300.00 | 37,550.00 | 37,950.00 | 37,671.68 | 142,116 |
| 2024-09-27 | 39,500.00 | 40,000.00 | 38,600.00 | 38,600.00 | 38,316.91 | 159,676 |
| 2024-09-26 | 40,150.00 | 40,850.00 | 39,050.00 | 39,300.00 | 39,011.78 | 230,170 |
| 2024-09-25 | 40,500.00 | 40,550.00 | 38,400.00 | 38,450.00 | 38,168.01 | 161,659 |
| 2024-09-24 | 38,550.00 | 39,950.00 | 38,450.00 | 39,850.00 | 39,557.74 | 180,142 |
| 2024-09-23 | 37,150.00 | 38,950.00 | 36,600.00 | 38,250.00 | 37,969.48 | 158,278 |
| 2024-09-20 | 37,550.00 | 38,150.00 | 36,450.00 | 37,150.00 | 36,877.54 | 174,196 |
| 2024-09-19 | 37,700.00 | 37,700.00 | 35,900.00 | 36,350.00 | 36,083.41 | 154,932 |
| 2024-09-13 | 38,400.00 | 38,950.00 | 37,100.00 | 37,850.00 | 37,572.41 | 168,809 |
| 2024-09-12 | 37,250.00 | 39,800.00 | 37,050.00 | 38,600.00 | 38,316.91 | 427,501 |
| 2024-09-11 | 36,400.00 | 36,800.00 | 35,350.00 | 35,500.00 | 35,239.64 | 203,712 |
| 2024-09-10 | 37,600.00 | 38,050.00 | 36,350.00 | 36,400.00 | 36,133.04 | 164,350 |
| 2024-09-09 | 36,750.00 | 37,450.00 | 36,050.00 | 37,200.00 | 36,927.18 | 147,471 |
| 2024-09-06 | 37,500.00 | 37,900.00 | 37,050.00 | 37,550.00 | 37,274.61 | 114,419 |
| 2024-09-05 | 38,700.00 | 39,050.00 | 37,100.00 | 37,550.00 | 37,274.61 | 223,202 |
| 2024-09-04 | 39,650.00 | 39,750.00 | 38,000.00 | 38,350.00 | 38,068.74 | 349,592 |
| 2024-09-03 | 44,200.00 | 44,200.00 | 41,700.00 | 41,700.00 | 41,394.17 | 146,084 |
| 2024-09-02 | 46,900.00 | 46,900.00 | 43,850.00 | 43,900.00 | 43,578.04 | 153,207 |
| 2024-08-30 | 45,700.00 | 46,600.00 | 45,050.00 | 45,900.00 | 45,563.37 | 174,799 |
| 2024-08-29 | 47,500.00 | 47,900.00 | 45,150.00 | 45,450.00 | 45,116.67 | 359,373 |
| 2024-08-28 | 48,300.00 | 50,800.00 | 47,650.00 | 50,800.00 | 50,427.43 | 194,388 |
| 2024-08-27 | 48,300.00 | 48,800.00 | 47,200.00 | 48,000.00 | 47,647.97 | 124,486 |
| 2024-08-26 | 49,800.00 | 50,100.00 | 47,550.00 | 49,200.00 | 48,839.17 | 121,978 |
| 2024-08-23 | 49,000.00 | 49,750.00 | 48,500.00 | 49,200.00 | 48,839.17 | 79,207 |
| 2024-08-22 | 49,300.00 | 50,500.00 | 48,800.00 | 49,800.00 | 49,434.77 | 116,130 |
| 2024-08-21 | 49,050.00 | 50,700.00 | 48,550.00 | 49,650.00 | 49,285.87 | 132,842 |
| 2024-08-20 | 51,300.00 | 52,300.00 | 49,400.00 | 49,400.00 | 49,037.70 | 135,393 |
| 2024-08-19 | 51,600.00 | 52,200.00 | 50,800.00 | 50,800.00 | 50,427.43 | 101,028 |
| 2024-08-16 | 50,100.00 | 52,300.00 | 49,350.00 | 51,600.00 | 51,221.57 | 428,750 |
| 2024-08-14 | 45,700.00 | 49,350.00 | 45,150.00 | 48,000.00 | 47,647.97 | 475,529 |
| 2024-08-13 | 44,500.00 | 45,450.00 | 43,350.00 | 43,800.00 | 43,478.77 | 88,845 |
| 2024-08-12 | 43,000.00 | 45,600.00 | 43,000.00 | 43,650.00 | 43,329.87 | 152,197 |
| 2024-08-09 | 41,200.00 | 45,300.00 | 41,200.00 | 43,450.00 | 43,131.34 | 395,807 |
| 2024-08-08 | 40,000.00 | 40,700.00 | 39,250.00 | 39,500.00 | 39,210.31 | 209,434 |
| 2024-08-07 | 38,000.00 | 42,350.00 | 37,900.00 | 41,250.00 | 40,947.47 | 290,530 |
| 2024-08-06 | 39,600.00 | 41,800.00 | 38,550.00 | 38,700.00 | 38,416.18 | 422,474 |
| 2024-08-05 | 43,200.00 | 43,600.00 | 37,400.00 | 38,800.00 | 38,515.44 | 347,929 |
| 2024-08-02 | 45,850.00 | 46,200.00 | 43,950.00 | 44,500.00 | 44,173.64 | 268,681 |
| 2024-08-01 | 46,300.00 | 47,600.00 | 45,100.00 | 47,100.00 | 46,754.57 | 212,866 |
| 2024-07-31 | 42,900.00 | 46,850.00 | 42,750.00 | 45,800.00 | 45,464.10 | 249,510 |
| 2024-07-30 | 43,650.00 | 43,850.00 | 41,800.00 | 43,450.00 | 43,131.34 | 155,566 |
| 2024-07-29 | 42,600.00 | 44,950.00 | 42,350.00 | 43,900.00 | 43,578.04 | 141,830 |
| 2024-07-26 | 42,350.00 | 43,150.00 | 41,900.00 | 42,400.00 | 42,089.04 | 94,654 |
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.