EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 388,500
-26,500 (-6.39%)
Oct 30, 2026, 3:30 PM KST
EO Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 400,000.00 | 400,000.00 | 383,000.00 | 388,500.00 | 388,500.00 | -6.39% | 89,782 |
| Oct 29, 2026 | 416,000.00 | 429,000.00 | 403,500.00 | 415,000.00 | 415,000.00 | -0.84% | 75,992 |
| Oct 28, 2026 | 408,500.00 | 421,000.00 | 408,000.00 | 418,500.00 | 418,500.00 | 5.95% | 99,259 |
| Oct 27, 2026 | 392,000.00 | 401,500.00 | 390,500.00 | 395,000.00 | 395,000.00 | 4.22% | 81,703 |
| Oct 26, 2026 | 393,000.00 | 399,000.00 | 377,500.00 | 379,000.00 | 379,000.00 | -6.19% | 66,643 |
| Oct 23, 2026 | 398,500.00 | 404,000.00 | 383,000.00 | 404,000.00 | 404,000.00 | -1.46% | 111,124 |
| Oct 22, 2026 | 426,000.00 | 436,500.00 | 408,000.00 | 410,000.00 | 410,000.00 | -4.65% | 98,904 |
| Oct 21, 2026 | 429,000.00 | 440,500.00 | 421,000.00 | 430,000.00 | 430,000.00 | 2.14% | 54,461 |
| Oct 20, 2026 | 430,000.00 | 437,000.00 | 413,500.00 | 421,000.00 | 421,000.00 | -3.77% | 70,279 |
| Oct 19, 2026 | 439,500.00 | 439,500.00 | 415,500.00 | 437,500.00 | 437,500.00 | -2.34% | 98,477 |
| Oct 16, 2026 | 434,000.00 | 457,000.00 | 427,500.00 | 448,000.00 | 448,000.00 | 5.91% | 97,648 |
| Oct 15, 2026 | 454,500.00 | 455,000.00 | 411,500.00 | 423,000.00 | 423,000.00 | -9.71% | 159,727 |
| Oct 14, 2026 | 497,500.00 | 499,500.00 | 460,000.00 | 468,500.00 | 468,500.00 | -5.16% | 91,391 |
| Oct 13, 2026 | 496,000.00 | 503,000.00 | 455,000.00 | 494,000.00 | 494,000.00 | -3.33% | 87,277 |
| Oct 12, 2026 | 514,000.00 | 531,000.00 | 501,000.00 | 511,000.00 | 511,000.00 | -2.48% | 125,551 |
| Oct 8, 2026 | 520,000.00 | 538,000.00 | 516,000.00 | 524,000.00 | 524,000.00 | 1.16% | 195,832 |
| Oct 7, 2026 | 526,000.00 | 541,000.00 | 516,000.00 | 518,000.00 | 518,000.00 | -4.78% | 143,776 |
| Oct 6, 2026 | 538,000.00 | 549,000.00 | 526,000.00 | 544,000.00 | 544,000.00 | 2.26% | 73,135 |
| Oct 2, 2026 | 561,000.00 | 562,000.00 | 525,000.00 | 532,000.00 | 532,000.00 | -5.67% | 106,103 |
| Oct 1, 2026 | 515,000.00 | 564,000.00 | 510,000.00 | 564,000.00 | 564,000.00 | 8.46% | 137,080 |
| Sep 30, 2026 | 505,000.00 | 526,000.00 | 504,000.00 | 520,000.00 | 520,000.00 | 4.94% | 94,734 |
| Sep 29, 2026 | 474,500.00 | 497,000.00 | 471,500.00 | 495,500.00 | 495,500.00 | 5.76% | 104,844 |
| Sep 28, 2026 | 476,000.00 | 484,000.00 | 468,000.00 | 468,500.00 | 468,500.00 | -2.70% | 66,387 |
| Sep 23, 2026 | 481,500.00 | 485,500.00 | 467,000.00 | 481,500.00 | 481,500.00 | 1.69% | 71,864 |
| Sep 22, 2026 | 491,000.00 | 494,500.00 | 473,000.00 | 473,500.00 | 473,500.00 | -2.17% | 79,205 |
| Sep 21, 2026 | 455,500.00 | 484,000.00 | 454,000.00 | 484,000.00 | 484,000.00 | 6.73% | 80,213 |
| 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 |