EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea · Delayed Price · Currency is KRW 310,000
-7,000 (-2.21%)
Jul 21, 2026, 2:25 PM KST
EO Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 495,000.00 | 528,000.00 | 492,500.00 | 508,000.00 | 508,000.00 | 2.63% | 142,980 |
| Jun 16, 2026 | 535,000.00 | 540,000.00 | 489,500.00 | 495,000.00 | 495,000.00 | -6.78% | 126,263 |
| Jun 15, 2026 | 598,000.00 | 605,000.00 | 527,000.00 | 531,000.00 | 531,000.00 | -13.24% | 155,622 |
| Jun 12, 2026 | 507,000.00 | 623,000.00 | 500,000.00 | 612,000.00 | 612,000.00 | 21.43% | 821,531 |
| Jun 11, 2026 | 438,000.00 | 510,000.00 | 435,000.00 | 504,000.00 | 504,000.00 | 15.07% | 327,636 |
| Jun 10, 2026 | 419,500.00 | 490,500.00 | 417,000.00 | 438,000.00 | 438,000.00 | 1.27% | 191,521 |
| 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 |