EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 398,500
-8,000 (-1.97%)
Aug 28, 2026, 3:30 PM KST
EO Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 354,000.00 | 368,500.00 | 338,000.00 | 345,000.00 | 345,000.00 | -6.76% | 109,345 |
| Jul 7, 2026 | 389,000.00 | 406,500.00 | 361,000.00 | 370,000.00 | 370,000.00 | -6.92% | 116,270 |
| Jul 6, 2026 | 392,500.00 | 408,000.00 | 377,500.00 | 397,500.00 | 397,500.00 | 1.27% | 89,329 |
| Jul 3, 2026 | 385,500.00 | 395,000.00 | 359,500.00 | 392,500.00 | 392,500.00 | 2.08% | 160,850 |
| Jul 2, 2026 | 425,500.00 | 425,500.00 | 378,000.00 | 384,500.00 | 384,500.00 | -11.61% | 351,582 |
| Jul 1, 2026 | 493,500.00 | 525,000.00 | 429,500.00 | 435,000.00 | 435,000.00 | -8.61% | 539,265 |
| Jun 30, 2026 | 470,000.00 | 522,000.00 | 465,000.00 | 476,000.00 | 476,000.00 | 4.27% | 437,415 |
| Jun 29, 2026 | 485,000.00 | 485,500.00 | 432,500.00 | 456,500.00 | 456,500.00 | -5.88% | 193,629 |
| Jun 26, 2026 | 472,000.00 | 520,000.00 | 465,500.00 | 485,000.00 | 485,000.00 | 1.68% | 207,813 |
| Jun 25, 2026 | 491,500.00 | 494,500.00 | 452,500.00 | 477,000.00 | 477,000.00 | -1.95% | 120,525 |
| Jun 24, 2026 | 473,000.00 | 486,500.00 | 454,000.00 | 486,500.00 | 486,500.00 | 5.76% | 145,156 |
| Jun 23, 2026 | 510,000.00 | 512,000.00 | 459,500.00 | 460,000.00 | 460,000.00 | -11.20% | 163,127 |
| Jun 22, 2026 | 492,000.00 | 523,000.00 | 487,500.00 | 518,000.00 | 518,000.00 | 3.91% | 127,428 |
| Jun 19, 2026 | 517,000.00 | 523,000.00 | 476,000.00 | 498,500.00 | 498,500.00 | -1.87% | 210,637 |
| Jun 18, 2026 | 505,000.00 | 519,000.00 | 493,000.00 | 508,000.00 | 508,000.00 | - | 146,281 |