EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 202,000
-7,000 (-3.35%)
Aug 29, 2025, 12:40 PM KST
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 209,500.00 | 209,500.00 | 203,000.00 | 203,500.00 | - | -2.63% | 33,609 |
| Aug 28, 2025 | 209,000.00 | 212,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -1.65% | 70,127 |
| Aug 27, 2025 | 210,000.00 | 213,500.00 | 208,000.00 | 212,500.00 | 212,500.00 | 1.67% | 72,923 |
| Aug 26, 2025 | 210,500.00 | 213,000.00 | 205,500.00 | 209,000.00 | 209,000.00 | -1.18% | 74,695 |
| Aug 25, 2025 | 213,500.00 | 213,500.00 | 208,000.00 | 211,500.00 | 211,500.00 | 1.20% | 54,074 |
| Aug 22, 2025 | 209,500.00 | 213,000.00 | 206,500.00 | 209,000.00 | 209,000.00 | -0.95% | 49,400 |
| Aug 21, 2025 | 217,000.00 | 217,000.00 | 209,500.00 | 211,000.00 | 211,000.00 | -0.47% | 57,864 |
| Aug 20, 2025 | 206,000.00 | 215,000.00 | 204,500.00 | 212,000.00 | 212,000.00 | - | 127,464 |
| Aug 19, 2025 | 226,000.00 | 226,500.00 | 209,000.00 | 212,000.00 | 212,000.00 | -4.93% | 147,524 |
| Aug 18, 2025 | 230,000.00 | 233,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | -5.11% | 138,327 |
| Aug 14, 2025 | 235,000.00 | 238,500.00 | 227,000.00 | 235,000.00 | 235,000.00 | -1.67% | 205,684 |
| Aug 13, 2025 | 234,000.00 | 244,000.00 | 234,000.00 | 239,000.00 | 239,000.00 | 3.91% | 151,199 |
| Aug 12, 2025 | 230,500.00 | 234,000.00 | 229,000.00 | 230,000.00 | 230,000.00 | - | 59,763 |
| Aug 11, 2025 | 235,000.00 | 236,000.00 | 228,500.00 | 230,000.00 | 230,000.00 | -2.13% | 74,851 |
| Aug 8, 2025 | 233,000.00 | 236,500.00 | 229,000.00 | 235,000.00 | 235,000.00 | 1.29% | 116,401 |
| Aug 7, 2025 | 220,500.00 | 232,500.00 | 218,500.00 | 232,000.00 | 232,000.00 | 8.92% | 201,420 |
| Aug 6, 2025 | 210,500.00 | 215,000.00 | 204,500.00 | 213,000.00 | 213,000.00 | -0.47% | 94,494 |
| Aug 5, 2025 | 215,000.00 | 216,500.00 | 210,500.00 | 214,000.00 | 214,000.00 | 1.90% | 70,981 |
| Aug 4, 2025 | 199,800.00 | 212,500.00 | 198,600.00 | 210,000.00 | 210,000.00 | 3.19% | 109,121 |
| Aug 1, 2025 | 213,000.00 | 216,500.00 | 201,500.00 | 203,500.00 | 203,500.00 | -6.86% | 128,221 |
| Jul 31, 2025 | 213,500.00 | 220,000.00 | 210,500.00 | 218,500.00 | 218,500.00 | 2.34% | 107,456 |
| Jul 30, 2025 | 211,000.00 | 221,500.00 | 210,500.00 | 213,500.00 | 213,500.00 | 1.18% | 145,394 |
| Jul 29, 2025 | 215,000.00 | 215,000.00 | 207,500.00 | 211,000.00 | 211,000.00 | -1.86% | 79,820 |
| Jul 28, 2025 | 221,000.00 | 228,500.00 | 209,000.00 | 215,000.00 | 215,000.00 | 0.47% | 135,938 |
| Jul 25, 2025 | 212,000.00 | 220,000.00 | 211,500.00 | 214,000.00 | 214,000.00 | 1.18% | 63,090 |
| Jul 24, 2025 | 218,500.00 | 219,500.00 | 210,000.00 | 211,500.00 | 211,500.00 | - | 86,688 |
| Jul 23, 2025 | 214,500.00 | 214,500.00 | 205,500.00 | 211,500.00 | 211,500.00 | -1.17% | 168,410 |
| Jul 22, 2025 | 221,500.00 | 224,000.00 | 210,000.00 | 214,000.00 | 214,000.00 | -3.82% | 193,645 |
| Jul 21, 2025 | 224,000.00 | 227,000.00 | 219,500.00 | 222,500.00 | 222,500.00 | -2.20% | 105,788 |
| Jul 18, 2025 | 225,500.00 | 229,000.00 | 220,000.00 | 227,500.00 | 227,500.00 | 1.34% | 111,187 |
| Jul 17, 2025 | 219,500.00 | 226,500.00 | 214,000.00 | 224,500.00 | 224,500.00 | 2.28% | 208,689 |
| Jul 16, 2025 | 210,500.00 | 224,000.00 | 210,000.00 | 219,500.00 | 219,500.00 | 3.05% | 467,862 |
| Jul 15, 2025 | 207,500.00 | 218,500.00 | 204,000.00 | 213,000.00 | 213,000.00 | - | 186,039 |
| Jul 14, 2025 | 212,000.00 | 218,000.00 | 209,000.00 | 213,000.00 | 213,000.00 | -0.47% | 103,839 |
| Jul 11, 2025 | 199,700.00 | 227,500.00 | 199,700.00 | 214,000.00 | 214,000.00 | 7.32% | 398,533 |
| Jul 10, 2025 | 199,900.00 | 211,500.00 | 197,100.00 | 199,400.00 | 199,400.00 | 7.73% | 318,319 |
| Jul 9, 2025 | 188,500.00 | 189,000.00 | 180,600.00 | 185,100.00 | 185,100.00 | -1.54% | 130,591 |
| Jul 8, 2025 | 185,100.00 | 190,400.00 | 182,500.00 | 188,000.00 | 188,000.00 | 1.57% | 106,461 |
| Jul 7, 2025 | 181,700.00 | 186,700.00 | 179,200.00 | 185,100.00 | 185,100.00 | 1.70% | 100,300 |
| Jul 4, 2025 | 188,900.00 | 189,000.00 | 180,000.00 | 182,000.00 | 182,000.00 | -3.65% | 103,918 |
| Jul 3, 2025 | 174,800.00 | 190,700.00 | 174,800.00 | 188,900.00 | 188,900.00 | 8.38% | 278,521 |
| Jul 2, 2025 | 174,100.00 | 178,000.00 | 171,100.00 | 174,300.00 | 174,300.00 | 0.23% | 159,312 |
| Jul 1, 2025 | 168,500.00 | 177,200.00 | 167,200.00 | 173,900.00 | 173,900.00 | 3.39% | 121,868 |
| Jun 30, 2025 | 169,700.00 | 169,800.00 | 165,800.00 | 168,200.00 | 168,200.00 | -0.47% | 49,851 |
| Jun 27, 2025 | 172,100.00 | 173,400.00 | 165,800.00 | 169,000.00 | 169,000.00 | -1.40% | 112,034 |
| Jun 26, 2025 | 175,500.00 | 175,500.00 | 165,200.00 | 171,400.00 | 171,400.00 | 1.48% | 204,567 |
| Jun 25, 2025 | 162,800.00 | 169,500.00 | 159,000.00 | 168,900.00 | 168,900.00 | 7.10% | 208,642 |
| Jun 24, 2025 | 157,500.00 | 163,800.00 | 155,500.00 | 157,700.00 | 157,700.00 | 3.27% | 157,341 |
| Jun 23, 2025 | 157,000.00 | 157,900.00 | 152,100.00 | 152,700.00 | 152,700.00 | -4.44% | 120,366 |
| Jun 20, 2025 | 154,400.00 | 160,900.00 | 152,600.00 | 159,800.00 | 159,800.00 | 4.04% | 176,757 |