EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 418,500
-2,500 (-0.59%)
At close: Feb 27, 2026
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 404,000.00 | 423,000.00 | 399,500.00 | 418,500.00 | - | -0.59% | 164,854 |
| Feb 26, 2026 | 378,000.00 | 424,500.00 | 371,500.00 | 421,000.00 | 421,000.00 | 12.57% | 256,926 |
| Feb 25, 2026 | 383,000.00 | 389,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | -3.23% | 122,867 |
| Feb 24, 2026 | 369,000.00 | 392,500.00 | 363,500.00 | 386,500.00 | 386,500.00 | 5.03% | 138,023 |
| Feb 23, 2026 | 369,000.00 | 384,500.00 | 362,000.00 | 368,000.00 | 368,000.00 | -1.21% | 129,904 |
| Feb 20, 2026 | 375,000.00 | 379,500.00 | 363,000.00 | 372,500.00 | 372,500.00 | -1.46% | 125,782 |
| Feb 19, 2026 | 369,500.00 | 379,500.00 | 361,500.00 | 378,000.00 | 378,000.00 | 3.56% | 144,009 |
| Feb 13, 2026 | 371,500.00 | 373,000.00 | 358,500.00 | 365,000.00 | 365,000.00 | -3.57% | 101,769 |
| Feb 12, 2026 | 379,000.00 | 381,500.00 | 360,500.00 | 378,500.00 | 378,500.00 | 0.80% | 184,030 |
| Feb 11, 2026 | 389,000.00 | 390,500.00 | 371,000.00 | 375,500.00 | 375,500.00 | -3.96% | 111,802 |
| Feb 10, 2026 | 415,500.00 | 417,000.00 | 388,500.00 | 391,000.00 | 391,000.00 | -6.46% | 104,034 |
| Feb 9, 2026 | 409,500.00 | 418,500.00 | 405,000.00 | 418,000.00 | 418,000.00 | 5.69% | 95,544 |
| Feb 6, 2026 | 380,000.00 | 396,000.00 | 362,500.00 | 395,500.00 | 395,500.00 | 3.13% | 129,320 |
| Feb 5, 2026 | 387,500.00 | 391,500.00 | 372,500.00 | 383,500.00 | 383,500.00 | -1.92% | 139,463 |
| Feb 4, 2026 | 396,000.00 | 400,000.00 | 381,000.00 | 391,000.00 | 391,000.00 | -1.26% | 136,092 |
| Feb 3, 2026 | 373,000.00 | 396,000.00 | 363,500.00 | 396,000.00 | 396,000.00 | 11.71% | 142,578 |
| Feb 2, 2026 | 372,500.00 | 379,500.00 | 350,500.00 | 354,500.00 | 354,500.00 | -5.72% | 201,939 |
| Jan 30, 2026 | 362,500.00 | 390,000.00 | 353,000.00 | 376,000.00 | 376,000.00 | 4.30% | 299,000 |
| Jan 29, 2026 | 365,500.00 | 374,000.00 | 330,500.00 | 360,500.00 | 360,500.00 | 3.00% | 323,079 |
| Jan 28, 2026 | 340,000.00 | 354,500.00 | 333,500.00 | 350,000.00 | 350,000.00 | 4.63% | 229,404 |
| Jan 27, 2026 | 326,000.00 | 339,500.00 | 321,000.00 | 334,500.00 | 334,500.00 | 3.56% | 217,807 |
| Jan 26, 2026 | 302,000.00 | 324,500.00 | 298,500.00 | 323,000.00 | 323,000.00 | 7.85% | 261,434 |
| Jan 23, 2026 | 300,000.00 | 301,500.00 | 292,000.00 | 299,500.00 | 299,500.00 | - | 116,116 |
| Jan 22, 2026 | 301,000.00 | 304,000.00 | 292,000.00 | 299,500.00 | 299,500.00 | 2.39% | 130,492 |
| Jan 21, 2026 | 285,500.00 | 293,500.00 | 280,000.00 | 292,500.00 | 292,500.00 | 1.04% | 111,566 |
| Jan 20, 2026 | 294,500.00 | 295,500.00 | 287,000.00 | 289,500.00 | 289,500.00 | -3.18% | 86,943 |
| Jan 19, 2026 | 293,000.00 | 300,000.00 | 292,500.00 | 299,000.00 | 299,000.00 | -0.33% | 67,827 |
| Jan 16, 2026 | 305,500.00 | 306,500.00 | 295,500.00 | 300,000.00 | 300,000.00 | -0.50% | 77,201 |
| Jan 15, 2026 | 309,000.00 | 312,500.00 | 295,000.00 | 301,500.00 | 301,500.00 | -3.98% | 139,388 |
| Jan 14, 2026 | 305,000.00 | 315,000.00 | 303,000.00 | 314,000.00 | 314,000.00 | 1.95% | 73,741 |
| Jan 13, 2026 | 311,000.00 | 313,500.00 | 302,500.00 | 308,000.00 | 308,000.00 | -0.81% | 79,902 |
| Jan 12, 2026 | 313,000.00 | 320,500.00 | 305,000.00 | 310,500.00 | 310,500.00 | 0.32% | 96,963 |
| Jan 9, 2026 | 305,000.00 | 319,000.00 | 302,000.00 | 309,500.00 | 309,500.00 | -0.32% | 167,081 |
| Jan 8, 2026 | 304,000.00 | 331,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.98% | 240,779 |
| Jan 7, 2026 | 317,000.00 | 327,500.00 | 303,500.00 | 307,500.00 | 307,500.00 | -4.06% | 216,218 |
| Jan 6, 2026 | 309,500.00 | 323,500.00 | 304,000.00 | 320,500.00 | 320,500.00 | 1.10% | 159,744 |
| Jan 5, 2026 | 297,000.00 | 322,500.00 | 295,500.00 | 317,000.00 | 317,000.00 | 9.69% | 312,155 |
| Jan 2, 2026 | 272,000.00 | 290,000.00 | 268,500.00 | 289,000.00 | 289,000.00 | 6.25% | 172,363 |
| Dec 30, 2025 | 264,500.00 | 278,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 1.87% | 160,803 |
| Dec 29, 2025 | 267,500.00 | 270,500.00 | 258,000.00 | 267,000.00 | 267,000.00 | 2.69% | 235,179 |
| Dec 26, 2025 | 257,500.00 | 267,500.00 | 254,500.00 | 260,000.00 | 259,500.00 | 1.96% | 136,445 |
| Dec 24, 2025 | 257,000.00 | 258,500.00 | 252,000.00 | 255,000.00 | 254,509.62 | -1.16% | 67,082 |
| Dec 23, 2025 | 257,000.00 | 261,000.00 | 254,000.00 | 258,000.00 | 257,503.85 | 0.39% | 70,552 |
| Dec 22, 2025 | 255,000.00 | 258,500.00 | 253,500.00 | 257,000.00 | 256,505.77 | 3.63% | 78,644 |
| Dec 19, 2025 | 254,000.00 | 257,000.00 | 248,000.00 | 248,000.00 | 247,523.08 | -1.98% | 69,244 |
| Dec 18, 2025 | 249,000.00 | 256,500.00 | 246,000.00 | 253,000.00 | 252,513.46 | 0.40% | 81,169 |
| Dec 17, 2025 | 238,500.00 | 252,500.00 | 237,000.00 | 252,000.00 | 251,515.38 | 6.33% | 144,919 |
| Dec 16, 2025 | 248,500.00 | 250,500.00 | 235,000.00 | 237,000.00 | 236,544.23 | -5.95% | 156,800 |
| Dec 15, 2025 | 259,000.00 | 260,000.00 | 251,000.00 | 252,000.00 | 251,515.38 | -6.67% | 111,975 |
| Dec 12, 2025 | 270,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 269,480.77 | -0.37% | 93,411 |