Eugene Investment & Securities Co., Ltd. 001200
KRX · South Korea · Finance
KRW 4,085.00+35.00 (+0.86%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,085.00 | +0.86% | KRW 4,060.00 | KRW 4,095.00 | KRW 3,955.00 | 543.67K |
| 2026-09-30 | KRW 4,050.00 | -0.98% | KRW 4,100.00 | KRW 4,115.00 | KRW 4,025.00 | 288.68K |
| 2026-09-29 | KRW 4,090.00 | -1.09% | KRW 4,110.00 | KRW 4,125.00 | KRW 4,035.00 | 379.27K |
| 2026-09-28 | KRW 4,135.00 | 0.00% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,075.00 | 208.58K |
| 2026-09-23 | KRW 4,135.00 | -1.55% | KRW 4,220.00 | KRW 4,220.00 | KRW 4,120.00 | 257.60K |
| 2026-09-22 | KRW 4,200.00 | +0.60% | KRW 4,200.00 | KRW 4,275.00 | KRW 4,155.00 | 350.29K |
| 2026-09-21 | KRW 4,175.00 | +1.21% | KRW 4,155.00 | KRW 4,195.00 | KRW 4,125.00 | 168.42K |
| 2026-09-18 | KRW 4,125.00 | -2.94% | KRW 4,290.00 | KRW 4,310.00 | KRW 4,125.00 | 483.70K |
| 2026-09-17 | KRW 4,250.00 | +0.24% | KRW 4,240.00 | KRW 4,305.00 | KRW 4,235.00 | 173.23K |
| 2026-09-16 | KRW 4,240.00 | -1.40% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,210.00 | 248.43K |
| 2026-09-15 | KRW 4,300.00 | -1.15% | KRW 4,350.00 | KRW 4,375.00 | KRW 4,265.00 | 197.20K |
| 2026-09-14 | KRW 4,350.00 | -0.11% | KRW 4,335.00 | KRW 4,380.00 | KRW 4,295.00 | 169.98K |
| 2026-09-11 | KRW 4,355.00 | -0.80% | KRW 4,350.00 | KRW 4,410.00 | KRW 4,305.00 | 397.27K |
| 2026-09-10 | KRW 4,390.00 | +3.54% | KRW 4,230.00 | KRW 4,390.00 | KRW 4,190.00 | 1.49M |
| 2026-09-09 | KRW 4,240.00 | -1.74% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,215.00 | 1.15M |
| 2026-09-08 | KRW 4,315.00 | -0.69% | KRW 4,350.00 | KRW 4,360.00 | KRW 4,295.00 | 503.23K |
| 2026-09-07 | KRW 4,345.00 | -0.23% | KRW 4,350.00 | KRW 4,375.00 | KRW 4,290.00 | 308.16K |
| 2026-09-04 | KRW 4,355.00 | +0.81% | KRW 4,350.00 | KRW 4,460.00 | KRW 4,320.00 | 377.32K |
| 2026-09-03 | KRW 4,320.00 | +0.47% | KRW 4,320.00 | KRW 4,385.00 | KRW 4,275.00 | 445.75K |
| 2026-09-02 | KRW 4,300.00 | -3.26% | KRW 4,350.00 | KRW 4,410.00 | KRW 4,300.00 | 404.90K |
| 2026-09-01 | KRW 4,445.00 | +1.25% | KRW 4,360.00 | KRW 4,445.00 | KRW 4,345.00 | 272.90K |
| 2026-08-31 | KRW 4,390.00 | -0.11% | KRW 4,365.00 | KRW 4,430.00 | KRW 4,270.00 | 461.62K |
| 2026-08-28 | KRW 4,395.00 | +1.27% | KRW 4,345.00 | KRW 4,440.00 | KRW 4,295.00 | 352.59K |
| 2026-08-27 | KRW 4,340.00 | -1.36% | KRW 4,460.00 | KRW 4,460.00 | KRW 4,320.00 | 242.28K |
| 2026-08-26 | KRW 4,400.00 | +1.15% | KRW 4,345.00 | KRW 4,400.00 | KRW 4,280.00 | 343.98K |
| 2026-08-25 | KRW 4,350.00 | +2.84% | KRW 4,175.00 | KRW 4,365.00 | KRW 4,125.00 | 320.50K |
| 2026-08-24 | KRW 4,230.00 | -1.17% | KRW 4,280.00 | KRW 4,280.00 | KRW 4,200.00 | 291.46K |
| 2026-08-21 | KRW 4,280.00 | -2.06% | KRW 4,300.00 | KRW 4,345.00 | KRW 4,200.00 | 373.48K |
| 2026-08-20 | KRW 4,370.00 | +3.55% | KRW 4,280.00 | KRW 4,420.00 | KRW 4,255.00 | 352.60K |
| 2026-08-19 | KRW 4,220.00 | -2.43% | KRW 4,280.00 | KRW 4,290.00 | KRW 4,170.00 | 291.27K |
| 2026-08-18 | KRW 4,325.00 | -4.10% | KRW 4,535.00 | KRW 4,540.00 | KRW 4,305.00 | 557.80K |
| 2026-08-14 | KRW 4,510.00 | +3.20% | KRW 4,400.00 | KRW 4,510.00 | KRW 4,375.00 | 504.17K |
| 2026-08-13 | KRW 4,370.00 | -2.46% | KRW 4,555.00 | KRW 4,650.00 | KRW 4,355.00 | 825.60K |
| 2026-08-12 | KRW 4,480.00 | +0.90% | KRW 4,470.00 | KRW 4,515.00 | KRW 4,430.00 | 598.22K |
| 2026-08-11 | KRW 4,440.00 | +1.49% | KRW 4,360.00 | KRW 4,445.00 | KRW 4,320.00 | 355.43K |
| 2026-08-10 | KRW 4,375.00 | +3.55% | KRW 4,230.00 | KRW 4,375.00 | KRW 4,225.00 | 327.13K |
| 2026-08-07 | KRW 4,225.00 | -1.97% | KRW 4,315.00 | KRW 4,345.00 | KRW 4,175.00 | 414.08K |
| 2026-08-06 | KRW 4,310.00 | -0.23% | KRW 4,285.00 | KRW 4,345.00 | KRW 4,250.00 | 364.25K |
| 2026-08-05 | KRW 4,320.00 | +3.35% | KRW 4,250.00 | KRW 4,390.00 | KRW 4,250.00 | 464.30K |
| 2026-08-04 | KRW 4,180.00 | +3.47% | KRW 4,095.00 | KRW 4,215.00 | KRW 4,060.00 | 467.85K |
| 2026-08-03 | KRW 4,040.00 | -2.42% | KRW 4,050.00 | KRW 4,180.00 | KRW 4,005.00 | 780.16K |
| 2026-07-31 | KRW 4,140.00 | +11.29% | KRW 3,850.00 | KRW 4,145.00 | KRW 3,850.00 | 736.62K |
| 2026-07-30 | KRW 3,720.00 | +0.40% | KRW 3,395.00 | KRW 3,930.00 | KRW 3,395.00 | 1.22M |
| 2026-07-29 | KRW 3,705.00 | -4.76% | KRW 3,965.00 | KRW 4,015.00 | KRW 3,565.00 | 933.78K |
| 2026-07-28 | KRW 3,890.00 | -8.58% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,850.00 | 983.52K |
| 2026-07-27 | KRW 4,255.00 | +1.31% | KRW 4,250.00 | KRW 4,310.00 | KRW 4,205.00 | 254.42K |
| 2026-07-24 | KRW 4,200.00 | -2.44% | KRW 4,250.00 | KRW 4,285.00 | KRW 4,165.00 | 289.68K |
| 2026-07-23 | KRW 4,305.00 | +4.74% | KRW 4,140.00 | KRW 4,305.00 | KRW 4,120.00 | 355.29K |
| 2026-07-22 | KRW 4,110.00 | -0.48% | KRW 4,200.00 | KRW 4,290.00 | KRW 4,100.00 | 532.51K |
| 2026-07-21 | KRW 4,130.00 | +0.98% | KRW 4,070.00 | KRW 4,165.00 | KRW 4,040.00 | 276.99K |
| 2026-07-20 | KRW 4,090.00 | -4.44% | KRW 4,230.00 | KRW 4,240.00 | KRW 4,075.00 | 443.61K |
| 2026-07-16 | KRW 4,280.00 | -1.50% | KRW 4,275.00 | KRW 4,335.00 | KRW 4,225.00 | 428.88K |
| 2026-07-15 | KRW 4,345.00 | +3.70% | KRW 4,330.00 | KRW 4,420.00 | KRW 4,285.00 | 521.36K |
| 2026-07-14 | KRW 4,190.00 | -1.64% | KRW 4,260.00 | KRW 4,300.00 | KRW 4,040.00 | 701.87K |
| 2026-07-13 | KRW 4,260.00 | -4.16% | KRW 4,430.00 | KRW 4,605.00 | KRW 4,230.00 | 702.69K |
| 2026-07-10 | KRW 4,445.00 | +8.02% | KRW 4,135.00 | KRW 4,530.00 | KRW 4,135.00 | 675.05K |
| 2026-07-09 | KRW 4,115.00 | -2.26% | KRW 4,260.00 | KRW 4,280.00 | KRW 4,085.00 | 383.26K |
| 2026-07-08 | KRW 4,210.00 | -3.66% | KRW 4,295.00 | KRW 4,440.00 | KRW 4,180.00 | 608.20K |
| 2026-07-07 | KRW 4,370.00 | -3.96% | KRW 4,545.00 | KRW 4,545.00 | KRW 4,265.00 | 547.70K |
| 2026-07-06 | KRW 4,550.00 | +2.71% | KRW 4,470.00 | KRW 4,730.00 | KRW 4,410.00 | 830.52K |
| 2026-07-03 | KRW 4,430.00 | +4.98% | KRW 4,290.00 | KRW 4,465.00 | KRW 4,140.00 | 629.66K |
| 2026-07-02 | KRW 4,220.00 | -3.65% | KRW 4,340.00 | KRW 4,370.00 | KRW 4,210.00 | 475.68K |
| 2026-07-01 | KRW 4,380.00 | +1.62% | KRW 4,335.00 | KRW 4,550.00 | KRW 4,335.00 | 418.21K |
| 2026-06-30 | KRW 4,310.00 | -1.03% | KRW 4,380.00 | KRW 4,425.00 | KRW 4,300.00 | 356.28K |
| 2026-06-29 | KRW 4,355.00 | +7.66% | KRW 4,060.00 | KRW 4,365.00 | KRW 4,020.00 | 390.97K |
| 2026-06-26 | KRW 4,045.00 | -4.71% | KRW 4,240.00 | KRW 4,240.00 | KRW 3,910.00 | 806.08K |
| 2026-06-25 | KRW 4,245.00 | -0.12% | KRW 4,310.00 | KRW 4,440.00 | KRW 4,240.00 | 569.81K |
| 2026-06-24 | KRW 4,250.00 | +0.59% | KRW 4,225.00 | KRW 4,350.00 | KRW 4,150.00 | 665.05K |
| 2026-06-23 | KRW 4,225.00 | -6.94% | KRW 4,530.00 | KRW 4,615.00 | KRW 4,200.00 | 568.92K |
| 2026-06-22 | KRW 4,540.00 | -2.47% | KRW 4,600.00 | KRW 4,615.00 | KRW 4,465.00 | 403.80K |
| 2026-06-19 | KRW 4,655.00 | -4.02% | KRW 4,850.00 | KRW 4,900.00 | KRW 4,540.00 | 705.43K |
| 2026-06-18 | KRW 4,850.00 | -0.92% | KRW 4,895.00 | KRW 4,930.00 | KRW 4,700.00 | 605.31K |
| 2026-06-17 | KRW 4,895.00 | +0.31% | KRW 4,880.00 | KRW 4,930.00 | KRW 4,815.00 | 475.71K |
| 2026-06-16 | KRW 4,880.00 | +1.77% | KRW 4,795.00 | KRW 4,945.00 | KRW 4,780.00 | 687.43K |
| 2026-06-15 | KRW 4,795.00 | +2.13% | KRW 4,770.00 | KRW 4,855.00 | KRW 4,705.00 | 769.10K |
| 2026-06-12 | KRW 4,695.00 | +6.83% | KRW 4,550.00 | KRW 4,745.00 | KRW 4,550.00 | 931.98K |
| 2026-06-11 | KRW 4,395.00 | -0.45% | KRW 4,300.00 | KRW 4,430.00 | KRW 4,240.00 | 587.23K |
| 2026-06-10 | KRW 4,415.00 | -2.11% | KRW 4,470.00 | KRW 4,630.00 | KRW 4,310.00 | 652 |
| 2026-06-09 | KRW 4,510.00 | +7.25% | KRW 4,335.00 | KRW 4,555.00 | KRW 4,230.00 | 892.79K |
| 2026-06-08 | KRW 4,205.00 | -10.15% | KRW 4,390.00 | KRW 4,470.00 | KRW 4,140.00 | 1.26M |
| 2026-06-05 | KRW 4,680.00 | -0.64% | KRW 4,785.00 | KRW 4,887.00 | KRW 4,570.00 | 1.25M |
| 2026-06-04 | KRW 4,710.00 | +1.18% | KRW 4,655.00 | KRW 4,790.00 | KRW 4,615.00 | 665.44K |
| 2026-06-02 | KRW 4,655.00 | -0.75% | KRW 4,650.00 | KRW 4,690.00 | KRW 4,530.00 | 842.99K |
| 2026-06-01 | KRW 4,690.00 | -1.37% | KRW 4,620.00 | KRW 4,895.00 | KRW 4,605.00 | 873.59K |
| 2026-05-29 | KRW 4,755.00 | -1.04% | KRW 4,830.00 | KRW 4,900.00 | KRW 4,600.00 | 1.34M |
| 2026-05-28 | KRW 4,805.00 | -2.83% | KRW 4,950.00 | KRW 4,960.00 | KRW 4,610.00 | 1.46M |
| 2026-05-27 | KRW 4,945.00 | -4.17% | KRW 5,220.00 | KRW 5,240.00 | KRW 4,945.00 | 1.17M |
| 2026-05-26 | KRW 5,160.00 | -3.73% | KRW 5,450.00 | KRW 5,550.00 | KRW 5,140.00 | 1.23M |
| 2026-05-22 | KRW 5,360.00 | +2.68% | KRW 5,330.00 | KRW 5,400.00 | KRW 5,200.00 | 783.66K |
| 2026-05-21 | KRW 5,220.00 | +5.45% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,160.00 | 858.80K |