EO Technics Co., Ltd 039030
KRX · South Korea · Producer Manufacturing
KRW 564,000.00+44,000.00 (+8.46%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 520,000.00 | +4.94% | KRW 505,000.00 | KRW 526,000.00 | KRW 504,000.00 | 95.56K |
| 2026-09-29 | KRW 495,500.00 | +5.76% | KRW 474,500.00 | KRW 497,000.00 | KRW 471,500.00 | 109.05K |
| 2026-09-28 | KRW 468,500.00 | -2.70% | KRW 476,000.00 | KRW 484,000.00 | KRW 468,000.00 | 68.24K |
| 2026-09-23 | KRW 481,500.00 | +1.69% | KRW 481,500.00 | KRW 485,500.00 | KRW 467,000.00 | 71.86K |
| 2026-09-22 | KRW 473,500.00 | -2.17% | KRW 491,000.00 | KRW 494,500.00 | KRW 473,000.00 | 80.70K |
| 2026-09-21 | KRW 484,000.00 | +6.73% | KRW 455,500.00 | KRW 484,000.00 | KRW 454,000.00 | 80.21K |
| 2026-09-18 | KRW 453,500.00 | -1.95% | KRW 474,000.00 | KRW 477,500.00 | KRW 450,000.00 | 62.74K |
| 2026-09-17 | KRW 462,500.00 | -1.18% | KRW 472,000.00 | KRW 476,000.00 | KRW 454,500.00 | 90.76K |
| 2026-09-16 | KRW 468,000.00 | +4.82% | KRW 443,500.00 | KRW 469,500.00 | KRW 438,500.00 | 86.20K |
| 2026-09-15 | KRW 446,500.00 | +4.32% | KRW 430,500.00 | KRW 461,500.00 | KRW 426,500.00 | 85.95K |
| 2026-09-14 | KRW 428,000.00 | -3.93% | KRW 432,000.00 | KRW 444,500.00 | KRW 426,000.00 | 104.06K |
| 2026-09-11 | KRW 445,500.00 | -2.09% | KRW 444,500.00 | KRW 454,000.00 | KRW 435,000.00 | 115.06K |
| 2026-09-10 | KRW 455,000.00 | -3.19% | KRW 466,500.00 | KRW 489,500.00 | KRW 455,000.00 | 489.66K |
| 2026-09-09 | KRW 470,000.00 | +5.26% | KRW 447,500.00 | KRW 472,000.00 | KRW 444,000.00 | 96.33K |
| 2026-09-08 | KRW 446,500.00 | -2.08% | KRW 455,500.00 | KRW 473,000.00 | KRW 444,500.00 | 125.29K |
| 2026-09-07 | KRW 456,000.00 | +2.93% | KRW 468,000.00 | KRW 475,000.00 | KRW 447,000.00 | 146.00K |
| 2026-09-04 | KRW 443,000.00 | +5.98% | KRW 430,500.00 | KRW 453,000.00 | KRW 428,000.00 | 172.41K |
| 2026-09-03 | KRW 418,000.00 | +3.98% | KRW 407,000.00 | KRW 433,000.00 | KRW 405,500.00 | 153.03K |
| 2026-09-02 | KRW 402,000.00 | +2.03% | KRW 385,000.00 | KRW 414,000.00 | KRW 381,500.00 | 96.02K |
| 2026-09-01 | KRW 394,000.00 | -2.48% | KRW 399,000.00 | KRW 408,000.00 | KRW 390,500.00 | 83.38K |
| 2026-08-31 | KRW 404,000.00 | +1.38% | KRW 384,500.00 | KRW 414,000.00 | KRW 375,000.00 | 121.47K |
| 2026-08-28 | KRW 398,500.00 | -1.97% | KRW 397,000.00 | KRW 406,500.00 | KRW 394,000.00 | 64.44K |
| 2026-08-27 | KRW 406,500.00 | +1.50% | KRW 407,500.00 | KRW 418,500.00 | KRW 399,000.00 | 64.76K |
| 2026-08-26 | KRW 400,500.00 | -0.25% | KRW 397,000.00 | KRW 404,500.00 | KRW 386,500.00 | 82.04K |
| 2026-08-25 | KRW 401,500.00 | +3.48% | KRW 382,000.00 | KRW 403,000.00 | KRW 374,000.00 | 85.87K |
| 2026-08-24 | KRW 388,000.00 | -4.08% | KRW 396,500.00 | KRW 409,500.00 | KRW 386,500.00 | 79.37K |
| 2026-08-21 | KRW 404,500.00 | -2.53% | KRW 408,500.00 | KRW 419,000.00 | KRW 391,000.00 | 99.51K |
| 2026-08-20 | KRW 415,000.00 | 0.00% | KRW 421,500.00 | KRW 433,500.00 | KRW 408,500.00 | 106.38K |
| 2026-08-19 | KRW 415,000.00 | +0.24% | KRW 393,000.00 | KRW 440,000.00 | KRW 389,500.00 | 130.43K |
| 2026-08-18 | KRW 414,000.00 | +2.48% | KRW 414,000.00 | KRW 449,000.00 | KRW 411,000.00 | 236.58K |
| 2026-08-14 | KRW 404,000.00 | +6.74% | KRW 388,500.00 | KRW 408,500.00 | KRW 386,000.00 | 179.67K |
| 2026-08-13 | KRW 378,500.00 | -1.82% | KRW 395,000.00 | KRW 407,000.00 | KRW 374,000.00 | 169.41K |
| 2026-08-12 | KRW 385,500.00 | +4.61% | KRW 376,000.00 | KRW 388,500.00 | KRW 368,500.00 | 88.34K |
| 2026-08-11 | KRW 368,500.00 | +3.22% | KRW 355,500.00 | KRW 375,500.00 | KRW 351,500.00 | 122.20K |
| 2026-08-10 | KRW 357,000.00 | +10.02% | KRW 325,000.00 | KRW 360,000.00 | KRW 323,500.00 | 106.62K |
| 2026-08-07 | KRW 324,500.00 | -3.57% | KRW 339,000.00 | KRW 343,000.00 | KRW 311,000.00 | 80.38K |
| 2026-08-06 | KRW 336,500.00 | +2.91% | KRW 322,000.00 | KRW 352,000.00 | KRW 320,000.00 | 110.28K |
| 2026-08-05 | KRW 327,000.00 | +5.83% | KRW 323,500.00 | KRW 333,500.00 | KRW 315,000.00 | 87.64K |
| 2026-08-04 | KRW 309,000.00 | +5.82% | KRW 298,500.00 | KRW 310,500.00 | KRW 275,000.00 | 104.38K |
| 2026-08-03 | KRW 292,000.00 | -1.35% | KRW 283,000.00 | KRW 303,500.00 | KRW 280,000.00 | 97.66K |
| 2026-07-31 | KRW 296,000.00 | +23.33% | KRW 267,000.00 | KRW 300,500.00 | KRW 263,500.00 | 187.29K |
| 2026-07-30 | KRW 240,000.00 | -3.61% | KRW 237,500.00 | KRW 255,000.00 | KRW 233,500.00 | 179.56K |
| 2026-07-29 | KRW 249,000.00 | -7.78% | KRW 272,500.00 | KRW 283,000.00 | KRW 230,000.00 | 213.68K |
| 2026-07-28 | KRW 270,000.00 | -12.62% | KRW 288,500.00 | KRW 289,000.00 | KRW 257,000.00 | 134.90K |
| 2026-07-27 | KRW 309,000.00 | +3.52% | KRW 304,500.00 | KRW 319,000.00 | KRW 299,500.00 | 70.04K |
| 2026-07-24 | KRW 298,500.00 | -9.13% | KRW 316,500.00 | KRW 320,000.00 | KRW 295,000.00 | 72.53K |
| 2026-07-23 | KRW 328,500.00 | +6.48% | KRW 312,000.00 | KRW 329,500.00 | KRW 309,000.00 | 93.68K |
| 2026-07-22 | KRW 308,500.00 | -2.83% | KRW 330,000.00 | KRW 340,000.00 | KRW 306,500.00 | 102.18K |
| 2026-07-21 | KRW 317,500.00 | +0.16% | KRW 312,500.00 | KRW 319,000.00 | KRW 296,500.00 | 150.08K |
| 2026-07-20 | KRW 317,000.00 | -7.85% | KRW 325,000.00 | KRW 343,500.00 | KRW 300,500.00 | 207.93K |
| 2026-07-16 | KRW 344,000.00 | -10.65% | KRW 371,000.00 | KRW 372,500.00 | KRW 340,000.00 | 118.53K |
| 2026-07-15 | KRW 385,000.00 | +7.84% | KRW 378,000.00 | KRW 388,000.00 | KRW 366,000.00 | 130.73K |
| 2026-07-14 | KRW 357,000.00 | -0.70% | KRW 364,000.00 | KRW 375,500.00 | KRW 337,500.00 | 116.61K |
| 2026-07-13 | KRW 359,500.00 | -5.02% | KRW 381,000.00 | KRW 409,500.00 | KRW 358,000.00 | 130.54K |
| 2026-07-10 | KRW 378,500.00 | +10.51% | KRW 358,000.00 | KRW 391,000.00 | KRW 349,500.00 | 198.77K |
| 2026-07-09 | KRW 342,500.00 | -0.72% | KRW 348,000.00 | KRW 362,500.00 | KRW 335,500.00 | 154.75K |
| 2026-07-08 | KRW 345,000.00 | -6.76% | KRW 354,000.00 | KRW 368,500.00 | KRW 338,000.00 | 109.35K |
| 2026-07-07 | KRW 370,000.00 | -6.92% | KRW 389,000.00 | KRW 406,500.00 | KRW 361,000.00 | 116.27K |
| 2026-07-06 | KRW 397,500.00 | +1.27% | KRW 392,500.00 | KRW 408,000.00 | KRW 377,500.00 | 89.33K |
| 2026-07-03 | KRW 392,500.00 | +2.08% | KRW 385,500.00 | KRW 395,000.00 | KRW 359,500.00 | 160.85K |
| 2026-07-02 | KRW 384,500.00 | -11.61% | KRW 425,500.00 | KRW 425,500.00 | KRW 378,000.00 | 351.78K |
| 2026-07-01 | KRW 435,000.00 | -8.61% | KRW 493,500.00 | KRW 525,000.00 | KRW 429,500.00 | 539.27K |
| 2026-06-30 | KRW 476,000.00 | +4.27% | KRW 470,000.00 | KRW 522,000.00 | KRW 465,000.00 | 437.42K |
| 2026-06-29 | KRW 456,500.00 | -5.88% | KRW 485,000.00 | KRW 485,500.00 | KRW 432,500.00 | 193.63K |
| 2026-06-26 | KRW 485,000.00 | +1.68% | KRW 472,000.00 | KRW 520,000.00 | KRW 465,500.00 | 207.81K |
| 2026-06-25 | KRW 477,000.00 | -1.95% | KRW 491,500.00 | KRW 494,500.00 | KRW 452,500.00 | 120.53K |
| 2026-06-24 | KRW 486,500.00 | +5.76% | KRW 473,000.00 | KRW 486,500.00 | KRW 454,000.00 | 145.16K |
| 2026-06-23 | KRW 460,000.00 | -11.20% | KRW 510,000.00 | KRW 512,000.00 | KRW 459,500.00 | 163.13K |
| 2026-06-22 | KRW 518,000.00 | +3.91% | KRW 492,000.00 | KRW 523,000.00 | KRW 487,500.00 | 127.43K |
| 2026-06-19 | KRW 498,500.00 | -1.87% | KRW 517,000.00 | KRW 523,000.00 | KRW 476,000.00 | 210.64K |
| 2026-06-18 | KRW 508,000.00 | 0.00% | KRW 505,000.00 | KRW 519,000.00 | KRW 493,000.00 | 146.28K |
| 2026-06-17 | KRW 508,000.00 | +2.63% | KRW 495,000.00 | KRW 528,000.00 | KRW 492,500.00 | 142.98K |
| 2026-06-16 | KRW 495,000.00 | -6.78% | KRW 535,000.00 | KRW 540,000.00 | KRW 489,500.00 | 126.26K |
| 2026-06-15 | KRW 531,000.00 | -13.24% | KRW 598,000.00 | KRW 605,000.00 | KRW 527,000.00 | 155.62K |
| 2026-06-12 | KRW 612,000.00 | +21.43% | KRW 507,000.00 | KRW 623,000.00 | KRW 500,000.00 | 821.53K |
| 2026-06-11 | KRW 504,000.00 | +15.07% | KRW 438,000.00 | KRW 510,000.00 | KRW 435,000.00 | 327.64K |
| 2026-06-10 | KRW 438,000.00 | +1.27% | KRW 419,500.00 | KRW 490,500.00 | KRW 417,000.00 | 1 |
| 2026-06-09 | KRW 432,500.00 | +9.08% | KRW 404,500.00 | KRW 448,500.00 | KRW 404,500.00 | 163.06K |
| 2026-06-08 | KRW 396,500.00 | -17.05% | KRW 464,000.00 | KRW 465,000.00 | KRW 394,000.00 | 172.28K |
| 2026-06-05 | KRW 478,000.00 | -3.63% | KRW 481,000.00 | KRW 500,000.00 | KRW 455,000.00 | 206.14K |
| 2026-06-04 | KRW 496,000.00 | +14.81% | KRW 451,000.00 | KRW 506,000.00 | KRW 445,000.00 | 251.37K |
| 2026-06-02 | KRW 432,000.00 | -4.00% | KRW 447,000.00 | KRW 459,500.00 | KRW 430,000.00 | 165.16K |
| 2026-06-01 | KRW 450,000.00 | -1.75% | KRW 464,000.00 | KRW 464,500.00 | KRW 441,000.00 | 167.59K |
| 2026-05-29 | KRW 458,000.00 | -5.47% | KRW 481,500.00 | KRW 489,500.00 | KRW 445,500.00 | 159.71K |
| 2026-05-28 | KRW 484,500.00 | -5.92% | KRW 512,000.00 | KRW 513,000.00 | KRW 470,500.00 | 152.89K |
| 2026-05-27 | KRW 515,000.00 | -5.85% | KRW 559,000.00 | KRW 563,000.00 | KRW 511,000.00 | 205.21K |
| 2026-05-26 | KRW 547,000.00 | -4.54% | KRW 590,000.00 | KRW 598,000.00 | KRW 533,000.00 | 129.10K |
| 2026-05-22 | KRW 573,000.00 | +4.37% | KRW 548,000.00 | KRW 590,000.00 | KRW 546,000.00 | 92.85K |
| 2026-05-21 | KRW 549,000.00 | +18.83% | KRW 473,000.00 | KRW 550,000.00 | KRW 473,000.00 | 212.39K |
| 2026-05-20 | KRW 462,000.00 | -0.54% | KRW 466,000.00 | KRW 473,000.00 | KRW 449,000.00 | 93.00K |