Skip to main content
logo
EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea flag South Korea · Delayed Price · Currency is KRW
299,000
-1,000 (-0.33%)
At close: Jan 19, 2026

EO Technics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 2026293,000.00300,000.00292,500.00299,000.00299,000.00-0.33%67,827
Jan 16, 2026305,500.00306,500.00295,500.00300,000.00300,000.00-0.50%77,201
Jan 15, 2026309,000.00312,500.00295,000.00301,500.00301,500.00-3.98%139,388
Jan 14, 2026305,000.00315,000.00303,000.00314,000.00314,000.001.95%73,741
Jan 13, 2026311,000.00313,500.00302,500.00308,000.00308,000.00-0.81%79,902
Jan 12, 2026313,000.00320,500.00305,000.00310,500.00310,500.000.32%96,963
Jan 9, 2026305,000.00319,000.00302,000.00309,500.00309,500.00-0.32%167,081
Jan 8, 2026304,000.00331,500.00298,500.00310,500.00310,500.000.98%240,779
Jan 7, 2026317,000.00327,500.00303,500.00307,500.00307,500.00-4.06%216,218
Jan 6, 2026309,500.00323,500.00304,000.00320,500.00320,500.001.10%159,744
Jan 5, 2026297,000.00322,500.00295,500.00317,000.00317,000.009.69%312,155
Jan 2, 2026272,000.00290,000.00268,500.00289,000.00289,000.006.25%172,363
Dec 30, 2025264,500.00278,000.00264,500.00272,000.00272,000.001.87%160,803
Dec 29, 2025267,500.00270,500.00258,000.00267,000.00267,000.002.69%235,179
Dec 26, 2025257,500.00267,500.00254,500.00260,000.00259,500.001.96%136,445
Dec 24, 2025257,000.00258,500.00252,000.00255,000.00254,509.62-1.16%67,082
Dec 23, 2025257,000.00261,000.00254,000.00258,000.00257,503.850.39%70,552
Dec 22, 2025255,000.00258,500.00253,500.00257,000.00256,505.773.63%78,644
Dec 19, 2025254,000.00257,000.00248,000.00248,000.00247,523.08-1.98%69,244
Dec 18, 2025249,000.00256,500.00246,000.00253,000.00252,513.460.40%81,169
Dec 17, 2025238,500.00252,500.00237,000.00252,000.00251,515.386.33%144,919
Dec 16, 2025248,500.00250,500.00235,000.00237,000.00236,544.23-5.95%156,800
Dec 15, 2025259,000.00260,000.00251,000.00252,000.00251,515.38-6.67%111,975
Dec 12, 2025270,000.00274,500.00264,000.00270,000.00269,480.77-0.37%93,411
Dec 11, 2025272,000.00273,500.00265,500.00271,000.00270,478.85-107,372
Dec 10, 2025269,500.00273,000.00267,000.00271,000.00270,478.85-0.37%48,546
Dec 9, 2025275,500.00277,000.00269,000.00272,000.00271,476.92-1.98%69,744
Dec 8, 2025284,000.00284,000.00274,000.00277,500.00276,966.35-2.63%81,370
Dec 5, 2025274,500.00287,500.00273,500.00285,000.00284,451.922.52%82,998
Dec 4, 2025278,500.00289,000.00272,000.00278,000.00277,465.38-0.54%118,039
Dec 3, 2025279,500.00281,500.00273,500.00279,500.00278,962.501.27%82,547
Dec 2, 2025273,000.00278,500.00268,500.00276,000.00275,469.231.10%59,853
Dec 1, 2025266,500.00279,000.00265,000.00273,000.00272,475.006.23%179,003
Nov 28, 2025259,500.00263,500.00255,000.00257,000.00256,505.77-54,516
Nov 27, 2025257,500.00259,000.00251,500.00257,000.00256,505.770.19%53,361
Nov 26, 2025252,500.00261,000.00247,000.00256,500.00256,006.733.85%90,348
Nov 25, 2025251,000.00256,000.00241,000.00247,000.00246,525.000.61%81,868
Nov 24, 2025250,000.00252,500.00243,500.00245,500.00245,027.88-1.01%79,595
Nov 21, 2025250,000.00258,500.00246,500.00248,000.00247,523.08-9.82%119,804
Nov 20, 2025282,500.00283,500.00270,000.00275,000.00274,471.150.18%71,523
Nov 19, 2025274,000.00282,000.00261,500.00274,500.00273,972.12-0.18%147,482
Nov 18, 2025271,000.00283,500.00266,000.00275,000.00274,471.15-2.14%150,410
Nov 17, 2025282,000.00287,500.00278,000.00281,000.00280,459.621.44%80,806
Nov 14, 2025288,500.00293,000.00274,000.00277,000.00276,467.31-8.13%200,044
Nov 13, 2025285,000.00301,500.00283,000.00301,500.00300,920.195.60%151,034
Nov 12, 2025288,500.00294,500.00281,500.00285,500.00284,950.96-2.06%105,865
Nov 11, 2025284,000.00291,500.00279,500.00291,500.00290,939.424.29%173,478
Nov 10, 2025264,000.00286,500.00258,000.00279,500.00278,962.506.68%143,639
Nov 7, 2025264,000.00275,000.00259,000.00262,000.00261,496.15-4.73%114,074
Nov 6, 2025285,500.00285,500.00267,500.00275,000.00274,471.150.73%140,839