Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 294090.KQ stock page

EOFLOW Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-234,315.004,400.004,125.004,320.004,320.00321,445
2024-04-223,795.004,440.003,735.004,310.004,310.001,223,990
2024-04-193,520.003,985.003,470.003,795.003,795.00695,355
2024-04-183,555.003,665.003,535.003,555.003,555.00173,059
2024-04-173,590.003,690.003,525.003,525.003,525.00207,720
2024-04-163,685.003,685.003,500.003,600.003,600.00252,421
2024-04-153,610.003,680.003,525.003,635.003,635.00243,681
2024-04-123,710.003,880.003,615.003,705.003,705.00246,784
2024-04-113,790.003,790.003,610.003,710.003,710.00138,324
2024-04-094,000.004,000.003,790.003,790.003,790.00485,564
2024-04-084,095.004,095.003,870.003,990.003,990.00385,679
2024-04-054,350.004,400.004,065.004,090.004,090.00450,093
2024-04-044,345.004,750.004,320.004,335.004,335.00860,029
2024-04-034,445.004,515.004,340.004,340.004,340.00311,453
2024-04-024,510.004,580.004,445.004,445.004,445.00451,469
2024-04-014,630.004,685.004,520.004,535.004,535.00228,945
2024-03-294,615.004,770.004,575.004,580.004,580.00304,756
2024-03-284,645.004,900.004,605.004,665.004,665.00665,784
2024-03-274,610.004,715.004,400.004,670.004,670.00352,080
2024-03-264,820.004,820.004,610.004,610.004,610.00507,765
2024-03-254,900.005,100.004,695.004,885.004,885.00758,294
2024-03-224,530.004,980.004,520.004,850.004,850.001,002,380
2024-03-214,625.004,725.004,540.004,540.004,540.00333,441
2024-03-204,655.004,920.004,545.004,625.004,625.00894,060
2024-03-194,530.004,600.004,470.004,495.004,495.00290,918
2024-03-184,620.004,795.004,450.004,530.004,530.00680,845
2024-03-154,600.004,955.004,595.004,725.004,725.00637,364
2024-03-144,710.004,760.004,590.004,640.004,640.00344,352
2024-03-134,755.005,120.004,660.004,710.004,710.001,503,538
2024-03-124,610.004,820.004,400.004,760.004,760.00686,835
2024-03-114,710.004,750.004,520.004,640.004,640.00603,915
2024-03-084,805.004,910.004,555.004,725.004,725.001,726,877
2024-03-074,700.004,990.004,610.004,805.004,805.002,024,839
2024-03-066,260.006,280.004,470.004,975.004,975.0014,609,210
2024-03-055,680.006,490.005,550.006,380.006,380.006,498,309
2024-03-044,900.005,670.004,900.005,600.005,600.002,435,065
2024-02-294,955.005,700.004,920.005,150.005,150.004,056,838
2024-02-284,820.005,300.004,820.004,955.004,955.001,515,485
2024-02-274,840.004,940.004,650.004,845.004,845.00886,812
2024-02-264,420.005,420.004,385.004,840.004,840.003,419,194
2024-02-234,940.005,050.004,290.004,415.004,415.001,305,599
2024-02-224,655.005,200.004,580.005,000.005,000.001,223,176
2024-02-214,450.004,725.004,355.004,635.004,635.00524,002
2024-02-204,390.004,540.004,280.004,440.004,440.00437,771
2024-02-194,420.004,530.004,225.004,390.004,390.00565,192
2024-02-164,470.004,895.004,265.004,420.004,420.001,434,041
2024-02-154,440.004,520.004,355.004,420.004,420.00404,091
2024-02-144,535.004,675.004,230.004,520.004,520.00633,075
2024-02-134,810.004,935.004,605.004,620.004,620.001,095,321
2024-02-085,000.005,990.004,460.004,735.004,735.007,402,713
2024-02-074,510.005,090.004,230.005,040.005,040.003,673,897
2024-02-063,780.004,850.003,710.004,580.004,580.005,835,621
2024-02-053,525.003,850.003,410.003,780.003,780.00359,771
2024-02-023,390.003,595.003,390.003,545.003,545.00204,177
2024-02-013,440.003,510.003,335.003,390.003,390.00201,678
2024-01-313,585.003,585.003,350.003,410.003,410.00258,318
2024-01-303,545.003,615.003,540.003,585.003,585.00192,288
2024-01-293,680.003,680.003,500.003,545.003,545.00340,530
2024-01-263,780.003,790.003,635.003,680.003,680.00230,325
2024-01-253,740.003,745.003,630.003,730.003,730.00262,037
← NewerPage 11 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.