EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 453,500
-9,000 (-1.95%)
Sep 18, 2026, 3:30 PM KST
EO Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 474,000.00 | 477,500.00 | 450,000.00 | 453,500.00 | 453,500.00 | -1.95% | 61,543 |
| Sep 17, 2026 | 472,000.00 | 476,000.00 | 454,500.00 | 462,500.00 | 462,500.00 | -1.18% | 88,772 |
| Sep 16, 2026 | 443,500.00 | 469,500.00 | 438,500.00 | 468,000.00 | 468,000.00 | 4.82% | 84,081 |
| Sep 15, 2026 | 430,500.00 | 461,500.00 | 426,500.00 | 446,500.00 | 446,500.00 | 4.32% | 85,127 |
| Sep 14, 2026 | 432,000.00 | 444,500.00 | 426,000.00 | 428,000.00 | 428,000.00 | -3.93% | 102,735 |
| Sep 11, 2026 | 444,500.00 | 454,000.00 | 435,000.00 | 445,500.00 | 445,500.00 | -2.09% | 115,052 |
| Sep 10, 2026 | 466,500.00 | 489,500.00 | 455,000.00 | 455,000.00 | 455,000.00 | -3.19% | 489,664 |
| Sep 9, 2026 | 447,500.00 | 472,000.00 | 444,000.00 | 470,000.00 | 470,000.00 | 5.26% | 96,330 |
| Sep 8, 2026 | 455,500.00 | 473,000.00 | 444,500.00 | 446,500.00 | 446,500.00 | -2.08% | 125,289 |
| Sep 7, 2026 | 468,000.00 | 475,000.00 | 447,000.00 | 456,000.00 | 456,000.00 | 2.93% | 145,997 |
| Sep 4, 2026 | 430,500.00 | 453,000.00 | 428,000.00 | 443,000.00 | 443,000.00 | 5.98% | 172,397 |
| Sep 3, 2026 | 407,000.00 | 433,000.00 | 405,500.00 | 418,000.00 | 418,000.00 | 3.98% | 153,031 |
| Sep 2, 2026 | 385,000.00 | 414,000.00 | 381,500.00 | 402,000.00 | 402,000.00 | 2.03% | 96,019 |
| Sep 1, 2026 | 399,000.00 | 408,000.00 | 390,500.00 | 394,000.00 | 394,000.00 | -2.48% | 83,376 |
| Aug 31, 2026 | 384,500.00 | 414,000.00 | 375,000.00 | 404,000.00 | 404,000.00 | 1.38% | 121,467 |
| Aug 28, 2026 | 397,000.00 | 406,500.00 | 394,000.00 | 398,500.00 | 398,500.00 | -1.97% | 64,442 |
| Aug 27, 2026 | 407,500.00 | 418,500.00 | 399,000.00 | 406,500.00 | 406,500.00 | 1.50% | 64,763 |
| Aug 26, 2026 | 397,000.00 | 404,500.00 | 386,500.00 | 400,500.00 | 400,500.00 | -0.25% | 82,037 |
| Aug 25, 2026 | 382,000.00 | 403,000.00 | 374,000.00 | 401,500.00 | 401,500.00 | 3.48% | 85,871 |
| Aug 24, 2026 | 396,500.00 | 409,500.00 | 386,500.00 | 388,000.00 | 388,000.00 | -4.08% | 79,372 |
| Aug 21, 2026 | 408,500.00 | 419,000.00 | 391,000.00 | 404,500.00 | 404,500.00 | -2.53% | 99,511 |
| Aug 20, 2026 | 421,500.00 | 433,500.00 | 408,500.00 | 415,000.00 | 415,000.00 | - | 106,381 |
| Aug 19, 2026 | 393,000.00 | 440,000.00 | 389,500.00 | 415,000.00 | 415,000.00 | 0.24% | 130,432 |
| Aug 18, 2026 | 414,000.00 | 449,000.00 | 411,000.00 | 414,000.00 | 414,000.00 | 2.48% | 236,583 |
| Aug 14, 2026 | 388,500.00 | 408,500.00 | 386,000.00 | 404,000.00 | 404,000.00 | 6.74% | 179,666 |
| Aug 13, 2026 | 395,000.00 | 407,000.00 | 374,000.00 | 378,500.00 | 378,500.00 | -1.82% | 169,324 |
| Aug 12, 2026 | 376,000.00 | 388,500.00 | 368,500.00 | 385,500.00 | 385,500.00 | 4.61% | 88,336 |
| Aug 11, 2026 | 355,500.00 | 375,500.00 | 351,500.00 | 368,500.00 | 368,500.00 | 3.22% | 122,202 |
| Aug 10, 2026 | 325,000.00 | 360,000.00 | 323,500.00 | 357,000.00 | 357,000.00 | 10.02% | 106,615 |
| Aug 7, 2026 | 339,000.00 | 343,000.00 | 311,000.00 | 324,500.00 | 324,500.00 | -3.57% | 80,383 |
| Aug 6, 2026 | 322,000.00 | 352,000.00 | 320,000.00 | 336,500.00 | 336,500.00 | 2.91% | 110,280 |
| Aug 5, 2026 | 323,500.00 | 333,500.00 | 315,000.00 | 327,000.00 | 327,000.00 | 5.83% | 87,640 |
| Aug 4, 2026 | 298,500.00 | 310,500.00 | 275,000.00 | 309,000.00 | 309,000.00 | 5.82% | 104,381 |
| Aug 3, 2026 | 283,000.00 | 303,500.00 | 280,000.00 | 292,000.00 | 292,000.00 | -1.35% | 97,661 |
| Jul 31, 2026 | 267,000.00 | 300,500.00 | 263,500.00 | 296,000.00 | 296,000.00 | 23.33% | 187,285 |
| Jul 30, 2026 | 237,500.00 | 255,000.00 | 233,500.00 | 240,000.00 | 240,000.00 | -3.61% | 179,556 |
| Jul 29, 2026 | 272,500.00 | 283,000.00 | 230,000.00 | 249,000.00 | 249,000.00 | -7.78% | 213,679 |
| Jul 28, 2026 | 288,500.00 | 289,000.00 | 257,000.00 | 270,000.00 | 270,000.00 | -12.62% | 134,902 |
| Jul 27, 2026 | 304,500.00 | 319,000.00 | 299,500.00 | 309,000.00 | 309,000.00 | 3.52% | 70,042 |
| Jul 24, 2026 | 316,500.00 | 320,000.00 | 295,000.00 | 298,500.00 | 298,500.00 | -9.13% | 72,531 |
| Jul 23, 2026 | 312,000.00 | 329,500.00 | 309,000.00 | 328,500.00 | 328,500.00 | 6.48% | 93,683 |
| Jul 22, 2026 | 330,000.00 | 340,000.00 | 306,500.00 | 308,500.00 | 308,500.00 | -2.83% | 102,184 |
| Jul 21, 2026 | 312,500.00 | 319,000.00 | 296,500.00 | 317,500.00 | 317,500.00 | 0.16% | 150,082 |
| Jul 20, 2026 | 325,000.00 | 343,500.00 | 300,500.00 | 317,000.00 | 317,000.00 | -7.85% | 207,929 |
| Jul 16, 2026 | 371,000.00 | 372,500.00 | 340,000.00 | 344,000.00 | 344,000.00 | -10.65% | 118,534 |
| Jul 15, 2026 | 378,000.00 | 388,000.00 | 366,000.00 | 385,000.00 | 385,000.00 | 7.84% | 130,733 |
| Jul 14, 2026 | 364,000.00 | 375,500.00 | 337,500.00 | 357,000.00 | 357,000.00 | -0.70% | 115,572 |
| Jul 13, 2026 | 381,000.00 | 409,500.00 | 358,000.00 | 359,500.00 | 359,500.00 | -5.02% | 130,538 |
| Jul 10, 2026 | 358,000.00 | 391,000.00 | 349,500.00 | 378,500.00 | 378,500.00 | 10.51% | 198,727 |
| Jul 9, 2026 | 348,000.00 | 362,500.00 | 335,500.00 | 342,500.00 | 342,500.00 | -0.72% | 154,745 |