EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 438,000
+5,500 (1.27%)
Jun 10, 2026, 3:30 PM KST
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 419,500.00 | 490,500.00 | 417,000.00 | 431,500.00 | - | -0.23% | 168,105 |
| Jun 9, 2026 | 404,500.00 | 448,500.00 | 404,500.00 | 432,500.00 | 432,500.00 | 9.08% | 163,059 |
| Jun 8, 2026 | 464,000.00 | 465,000.00 | 394,000.00 | 396,500.00 | 396,500.00 | -17.05% | 172,277 |
| Jun 5, 2026 | 481,000.00 | 500,000.00 | 455,000.00 | 478,000.00 | 478,000.00 | -3.63% | 206,144 |
| Jun 4, 2026 | 451,000.00 | 506,000.00 | 445,000.00 | 496,000.00 | 496,000.00 | 14.81% | 251,374 |
| Jun 2, 2026 | 447,000.00 | 459,500.00 | 430,000.00 | 432,000.00 | 432,000.00 | -4.00% | 165,158 |
| Jun 1, 2026 | 464,000.00 | 464,500.00 | 441,000.00 | 450,000.00 | 450,000.00 | -1.75% | 167,588 |
| May 29, 2026 | 481,500.00 | 489,500.00 | 445,500.00 | 458,000.00 | 458,000.00 | -5.47% | 159,711 |
| May 28, 2026 | 512,000.00 | 513,000.00 | 470,500.00 | 484,500.00 | 484,500.00 | -5.92% | 152,887 |
| May 27, 2026 | 559,000.00 | 563,000.00 | 511,000.00 | 515,000.00 | 515,000.00 | -5.85% | 205,212 |
| May 26, 2026 | 590,000.00 | 598,000.00 | 533,000.00 | 547,000.00 | 547,000.00 | -4.54% | 129,103 |
| May 22, 2026 | 548,000.00 | 590,000.00 | 546,000.00 | 573,000.00 | 573,000.00 | 4.37% | 92,819 |
| May 21, 2026 | 473,000.00 | 550,000.00 | 473,000.00 | 549,000.00 | 549,000.00 | 18.83% | 212,389 |
| May 20, 2026 | 466,000.00 | 473,000.00 | 449,000.00 | 462,000.00 | 462,000.00 | -0.54% | 93,001 |
| May 19, 2026 | 482,000.00 | 494,500.00 | 459,000.00 | 464,500.00 | 464,500.00 | -4.23% | 129,860 |
| May 18, 2026 | 455,000.00 | 494,500.00 | 433,500.00 | 485,000.00 | 485,000.00 | 9.73% | 133,226 |
| May 15, 2026 | 479,500.00 | 482,000.00 | 442,000.00 | 442,000.00 | 442,000.00 | -7.72% | 133,401 |
| May 14, 2026 | 479,500.00 | 480,000.00 | 462,000.00 | 479,000.00 | 479,000.00 | -0.10% | 110,910 |
| May 13, 2026 | 428,000.00 | 479,500.00 | 427,500.00 | 479,500.00 | 479,500.00 | 12.03% | 142,243 |
| May 12, 2026 | 501,000.00 | 508,000.00 | 428,000.00 | 428,000.00 | 428,000.00 | -14.57% | 228,348 |
| May 11, 2026 | 474,000.00 | 501,000.00 | 453,500.00 | 501,000.00 | 501,000.00 | 4.70% | 124,910 |
| May 8, 2026 | 468,000.00 | 481,000.00 | 459,000.00 | 478,500.00 | 478,500.00 | 3.24% | 86,608 |
| May 7, 2026 | 479,000.00 | 479,000.00 | 455,000.00 | 463,500.00 | 463,500.00 | -3.24% | 91,743 |
| May 6, 2026 | 470,500.00 | 479,000.00 | 423,500.00 | 479,000.00 | 479,000.00 | 0.84% | 154,299 |
| May 4, 2026 | 472,000.00 | 475,000.00 | 445,500.00 | 475,000.00 | 475,000.00 | 1.50% | 117,189 |
| Apr 30, 2026 | 502,000.00 | 509,000.00 | 468,000.00 | 468,000.00 | 468,000.00 | -9.30% | 107,155 |
| Apr 29, 2026 | 500,000.00 | 518,000.00 | 481,000.00 | 516,000.00 | 516,000.00 | 0.58% | 75,627 |
| Apr 28, 2026 | 507,000.00 | 527,000.00 | 498,500.00 | 513,000.00 | 513,000.00 | 1.58% | 80,853 |
| Apr 27, 2026 | 507,000.00 | 508,000.00 | 489,500.00 | 505,000.00 | 505,000.00 | -0.20% | 72,815 |
| Apr 24, 2026 | 480,000.00 | 510,000.00 | 480,000.00 | 506,000.00 | 506,000.00 | 4.44% | 98,110 |
| Apr 23, 2026 | 483,500.00 | 489,500.00 | 468,000.00 | 484,500.00 | 484,500.00 | 0.31% | 86,827 |
| Apr 22, 2026 | 479,000.00 | 484,500.00 | 473,000.00 | 483,000.00 | 483,000.00 | - | 68,182 |
| Apr 21, 2026 | 468,500.00 | 483,000.00 | 468,500.00 | 483,000.00 | 483,000.00 | 2.77% | 79,664 |
| Apr 20, 2026 | 471,000.00 | 474,000.00 | 463,500.00 | 470,000.00 | 470,000.00 | -0.11% | 67,600 |
| Apr 17, 2026 | 467,500.00 | 473,500.00 | 464,000.00 | 470,500.00 | 470,500.00 | -0.42% | 49,024 |
| Apr 16, 2026 | 472,000.00 | 474,500.00 | 461,500.00 | 472,500.00 | 472,500.00 | 0.11% | 58,924 |
| Apr 15, 2026 | 483,500.00 | 487,500.00 | 466,500.00 | 472,000.00 | 472,000.00 | -1.97% | 131,870 |
| Apr 14, 2026 | 486,000.00 | 503,000.00 | 477,000.00 | 481,500.00 | 481,500.00 | -1.73% | 88,289 |
| Apr 13, 2026 | 437,000.00 | 507,000.00 | 435,000.00 | 490,000.00 | 490,000.00 | 9.38% | 169,143 |
| Apr 10, 2026 | 434,500.00 | 451,500.00 | 431,000.00 | 448,000.00 | 448,000.00 | 5.04% | 152,014 |
| Apr 9, 2026 | 428,500.00 | 443,000.00 | 420,000.00 | 426,500.00 | 426,500.00 | -3.51% | 91,236 |
| Apr 8, 2026 | 440,000.00 | 445,000.00 | 427,000.00 | 442,000.00 | 442,000.00 | 7.28% | 127,096 |
| Apr 7, 2026 | 398,000.00 | 414,500.00 | 398,000.00 | 412,000.00 | 412,000.00 | 4.30% | 56,126 |
| Apr 6, 2026 | 391,500.00 | 403,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | -0.25% | 49,359 |
| Apr 3, 2026 | 404,500.00 | 416,500.00 | 388,500.00 | 396,000.00 | 396,000.00 | -0.38% | 68,015 |
| Apr 2, 2026 | 431,000.00 | 437,000.00 | 396,000.00 | 397,500.00 | 397,500.00 | -8.62% | 94,991 |
| Apr 1, 2026 | 407,500.00 | 436,000.00 | 407,000.00 | 435,000.00 | 435,000.00 | 13.13% | 100,790 |
| Mar 31, 2026 | 382,500.00 | 409,500.00 | 367,500.00 | 384,500.00 | 384,500.00 | -0.39% | 124,627 |
| Mar 30, 2026 | 389,500.00 | 394,000.00 | 379,000.00 | 386,000.00 | 386,000.00 | -7.43% | 83,490 |
| Mar 27, 2026 | 408,500.00 | 421,000.00 | 394,000.00 | 417,000.00 | 417,000.00 | 2.21% | 87,213 |