EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 243,500
-2,000 (-0.81%)
Sep 19, 2025, 3:30 PM KST
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 243,500.00 | 247,500.00 | 238,000.00 | 243,500.00 | 243,500.00 | -0.81% | 142,656 |
| Sep 18, 2025 | 224,500.00 | 252,000.00 | 220,500.00 | 245,500.00 | 245,500.00 | 11.09% | 340,599 |
| Sep 17, 2025 | 222,000.00 | 224,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | -2.86% | 89,518 |
| Sep 16, 2025 | 219,500.00 | 228,500.00 | 217,500.00 | 227,500.00 | 227,500.00 | 3.88% | 116,166 |
| Sep 15, 2025 | 219,500.00 | 222,500.00 | 215,000.00 | 219,000.00 | 219,000.00 | 0.92% | 81,666 |
| Sep 12, 2025 | 215,500.00 | 223,500.00 | 215,000.00 | 217,000.00 | 217,000.00 | 2.84% | 138,822 |
| Sep 11, 2025 | 212,500.00 | 214,500.00 | 209,000.00 | 211,000.00 | 211,000.00 | -0.47% | 152,253 |
| Sep 10, 2025 | 217,500.00 | 219,000.00 | 209,500.00 | 212,000.00 | 212,000.00 | 0.24% | 115,678 |
| Sep 9, 2025 | 210,000.00 | 212,000.00 | 207,000.00 | 211,500.00 | 211,500.00 | 1.44% | 77,604 |
| Sep 8, 2025 | 200,500.00 | 209,500.00 | 199,500.00 | 208,500.00 | 208,500.00 | 4.35% | 127,535 |
| Sep 5, 2025 | 205,000.00 | 205,500.00 | 199,500.00 | 199,800.00 | 199,800.00 | -0.35% | 73,013 |
| Sep 4, 2025 | 199,700.00 | 205,500.00 | 197,200.00 | 200,500.00 | 200,500.00 | 1.83% | 100,838 |
| Sep 3, 2025 | 194,000.00 | 197,600.00 | 188,700.00 | 196,900.00 | 196,900.00 | 1.23% | 136,252 |
| Sep 2, 2025 | 197,400.00 | 197,800.00 | 192,000.00 | 194,500.00 | 194,500.00 | -1.07% | 90,974 |
| Sep 1, 2025 | 199,500.00 | 201,500.00 | 193,900.00 | 196,600.00 | 196,600.00 | -4.79% | 168,908 |
| Aug 29, 2025 | 209,500.00 | 209,500.00 | 201,000.00 | 206,500.00 | 206,500.00 | -1.20% | 127,235 |
| Aug 28, 2025 | 209,000.00 | 212,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | -1.65% | 72,295 |
| 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 |