Eugene Corporation (KOSDAQ:023410)
South Korea · Delayed Price · Currency is KRW 3,215.00
-25.00 (-0.77%)
Sep 23, 2026, 3:30 PM KST
Eugene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,245.00 | 3,260.00 | 3,205.00 | 3,215.00 | 3,215.00 | -0.77% | 144,191 |
| Sep 22, 2026 | 3,280.00 | 3,300.00 | 3,235.00 | 3,240.00 | 3,240.00 | -0.46% | 174,254 |
| Sep 21, 2026 | 3,255.00 | 3,310.00 | 3,220.00 | 3,255.00 | 3,255.00 | -0.31% | 186,520 |
| Sep 18, 2026 | 3,240.00 | 3,320.00 | 3,240.00 | 3,265.00 | 3,265.00 | 1.08% | 206,291 |
| Sep 17, 2026 | 3,240.00 | 3,265.00 | 3,205.00 | 3,230.00 | 3,230.00 | -0.31% | 112,537 |
| Sep 16, 2026 | 3,205.00 | 3,250.00 | 3,195.00 | 3,240.00 | 3,240.00 | 1.09% | 94,596 |
| Sep 15, 2026 | 3,260.00 | 3,275.00 | 3,195.00 | 3,205.00 | 3,205.00 | -2.44% | 412,671 |
| Sep 14, 2026 | 3,305.00 | 3,310.00 | 3,245.00 | 3,285.00 | 3,285.00 | -0.90% | 125,467 |
| Sep 11, 2026 | 3,280.00 | 3,335.00 | 3,280.00 | 3,315.00 | 3,315.00 | 0.15% | 99,493 |
| Sep 10, 2026 | 3,270.00 | 3,335.00 | 3,255.00 | 3,310.00 | 3,310.00 | 1.22% | 230,651 |
| Sep 9, 2026 | 3,260.00 | 3,280.00 | 3,215.00 | 3,270.00 | 3,270.00 | 0.31% | 124,387 |
| Sep 8, 2026 | 3,230.00 | 3,330.00 | 3,225.00 | 3,260.00 | 3,260.00 | 0.93% | 214,391 |
| Sep 7, 2026 | 3,230.00 | 3,250.00 | 3,190.00 | 3,230.00 | 3,230.00 | 1.25% | 170,657 |
| Sep 4, 2026 | 3,185.00 | 3,220.00 | 3,140.00 | 3,190.00 | 3,190.00 | 0.47% | 174,879 |
| Sep 3, 2026 | 3,180.00 | 3,240.00 | 3,160.00 | 3,175.00 | 3,175.00 | - | 392,461 |
| Sep 2, 2026 | 3,205.00 | 3,240.00 | 3,140.00 | 3,175.00 | 3,175.00 | -1.70% | 567,321 |
| Sep 1, 2026 | 3,270.00 | 3,280.00 | 3,200.00 | 3,230.00 | 3,230.00 | -1.22% | 436,805 |
| Aug 31, 2026 | 3,275.00 | 3,280.00 | 3,210.00 | 3,270.00 | 3,270.00 | -0.15% | 197,348 |
| Aug 28, 2026 | 3,255.00 | 3,285.00 | 3,210.00 | 3,275.00 | 3,275.00 | 0.61% | 338,638 |
| Aug 27, 2026 | 3,310.00 | 3,310.00 | 3,250.00 | 3,255.00 | 3,255.00 | -1.66% | 183,724 |
| Aug 26, 2026 | 3,285.00 | 3,310.00 | 3,230.00 | 3,310.00 | 3,310.00 | 1.38% | 194,657 |
| Aug 25, 2026 | 3,250.00 | 3,270.00 | 3,175.00 | 3,265.00 | 3,265.00 | 0.62% | 180,687 |
| Aug 24, 2026 | 3,245.00 | 3,275.00 | 3,190.00 | 3,245.00 | 3,245.00 | 0.15% | 102,938 |
| Aug 21, 2026 | 3,295.00 | 3,295.00 | 3,225.00 | 3,240.00 | 3,240.00 | -2.26% | 208,909 |
| Aug 20, 2026 | 3,350.00 | 3,365.00 | 3,290.00 | 3,315.00 | 3,315.00 | 0.30% | 273,527 |
| Aug 19, 2026 | 3,300.00 | 3,490.00 | 3,280.00 | 3,305.00 | 3,305.00 | -2.36% | 345,230 |
| Aug 18, 2026 | 3,520.00 | 3,530.00 | 3,355.00 | 3,385.00 | 3,385.00 | -3.15% | 417,091 |
| Aug 14, 2026 | 3,475.00 | 3,515.00 | 3,450.00 | 3,495.00 | 3,495.00 | 0.58% | 218,582 |
| Aug 13, 2026 | 3,580.00 | 3,625.00 | 3,440.00 | 3,475.00 | 3,475.00 | -3.07% | 561,715 |
| Aug 12, 2026 | 3,555.00 | 3,660.00 | 3,490.00 | 3,585.00 | 3,585.00 | 1.85% | 609,964 |
| Aug 11, 2026 | 3,465.00 | 3,590.00 | 3,430.00 | 3,520.00 | 3,520.00 | 1.59% | 448,063 |
| Aug 10, 2026 | 3,370.00 | 3,475.00 | 3,370.00 | 3,465.00 | 3,465.00 | 2.97% | 268,347 |
| Aug 7, 2026 | 3,355.00 | 3,405.00 | 3,330.00 | 3,365.00 | 3,365.00 | - | 182,795 |
| Aug 6, 2026 | 3,345.00 | 3,385.00 | 3,305.00 | 3,365.00 | 3,365.00 | 0.30% | 238,911 |
| Aug 5, 2026 | 3,315.00 | 3,390.00 | 3,315.00 | 3,355.00 | 3,355.00 | 2.29% | 355,735 |
| Aug 4, 2026 | 3,170.00 | 3,305.00 | 3,170.00 | 3,280.00 | 3,280.00 | 3.96% | 383,873 |
| Aug 3, 2026 | 3,195.00 | 3,245.00 | 3,140.00 | 3,155.00 | 3,155.00 | -0.94% | 383,102 |
| Jul 31, 2026 | 3,150.00 | 3,185.00 | 3,115.00 | 3,185.00 | 3,185.00 | 3.92% | 546,008 |
| Jul 30, 2026 | 3,030.00 | 3,220.00 | 3,030.00 | 3,065.00 | 3,065.00 | 1.32% | 420,547 |
| Jul 29, 2026 | 3,160.00 | 3,185.00 | 2,950.00 | 3,025.00 | 3,025.00 | -4.87% | 787,650 |
| Jul 28, 2026 | 3,265.00 | 3,290.00 | 3,150.00 | 3,180.00 | 3,180.00 | -3.78% | 421,905 |
| Jul 27, 2026 | 3,280.00 | 3,340.00 | 3,260.00 | 3,305.00 | 3,305.00 | 1.23% | 350,448 |
| Jul 24, 2026 | 3,295.00 | 3,325.00 | 3,250.00 | 3,265.00 | 3,265.00 | -2.25% | 387,752 |
| Jul 23, 2026 | 3,295.00 | 3,345.00 | 3,285.00 | 3,340.00 | 3,340.00 | 1.83% | 369,449 |
| Jul 22, 2026 | 3,275.00 | 3,345.00 | 3,270.00 | 3,280.00 | 3,280.00 | 0.61% | 476,099 |
| Jul 21, 2026 | 3,270.00 | 3,295.00 | 3,195.00 | 3,260.00 | 3,260.00 | - | 439,831 |
| Jul 20, 2026 | 3,380.00 | 3,380.00 | 3,230.00 | 3,260.00 | 3,260.00 | -3.41% | 519,289 |
| Jul 16, 2026 | 3,415.00 | 3,455.00 | 3,360.00 | 3,375.00 | 3,375.00 | -2.32% | 420,313 |
| Jul 15, 2026 | 3,455.00 | 3,515.00 | 3,420.00 | 3,455.00 | 3,455.00 | 1.62% | 484,430 |
| Jul 14, 2026 | 3,450.00 | 3,495.00 | 3,325.00 | 3,400.00 | 3,400.00 | -1.59% | 941,289 |