Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 97,800
-400 (-0.41%)
Oct 30, 2025, 3:30 PM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 96,600.00 | 99,100.00 | 94,300.00 | 97,800.00 | 97,800.00 | -0.41% | 209,386 |
| Oct 29, 2025 | 90,300.00 | 99,200.00 | 89,000.00 | 98,200.00 | 98,200.00 | 10.34% | 379,202 |
| Oct 28, 2025 | 90,800.00 | 92,400.00 | 88,800.00 | 89,000.00 | 89,000.00 | -3.78% | 188,813 |
| Oct 27, 2025 | 91,100.00 | 92,800.00 | 89,400.00 | 92,500.00 | 92,500.00 | 0.65% | 289,351 |
| Oct 24, 2025 | 93,000.00 | 94,000.00 | 89,700.00 | 91,900.00 | 91,900.00 | 0.99% | 279,549 |
| Oct 23, 2025 | 87,400.00 | 91,900.00 | 86,800.00 | 91,000.00 | 91,000.00 | 2.02% | 151,541 |
| Oct 22, 2025 | 89,100.00 | 89,500.00 | 85,800.00 | 89,200.00 | 89,200.00 | -0.45% | 290,156 |
| Oct 21, 2025 | 92,000.00 | 93,200.00 | 87,700.00 | 89,600.00 | 89,600.00 | 1.82% | 395,144 |
| Oct 20, 2025 | 87,500.00 | 92,000.00 | 84,400.00 | 88,000.00 | 88,000.00 | 8.37% | 381,078 |
| Oct 17, 2025 | 78,100.00 | 86,800.00 | 77,900.00 | 81,200.00 | 81,200.00 | 2.01% | 319,897 |
| Oct 16, 2025 | 77,600.00 | 80,100.00 | 76,900.00 | 79,600.00 | 79,600.00 | 0.38% | 159,964 |
| Oct 15, 2025 | 76,900.00 | 79,600.00 | 76,700.00 | 79,300.00 | 79,300.00 | 3.26% | 192,844 |
| Oct 14, 2025 | 80,900.00 | 80,900.00 | 74,000.00 | 76,800.00 | 76,800.00 | -2.17% | 307,155 |
| Oct 13, 2025 | 76,000.00 | 79,400.00 | 75,400.00 | 78,500.00 | 78,500.00 | -1.38% | 187,228 |
| Oct 10, 2025 | 83,100.00 | 84,500.00 | 78,000.00 | 79,600.00 | 79,600.00 | 3.11% | 285,734 |
| Oct 2, 2025 | 74,600.00 | 79,600.00 | 74,300.00 | 77,200.00 | 77,200.00 | 6.48% | 461,700 |
| Oct 1, 2025 | 71,000.00 | 73,200.00 | 70,900.00 | 72,500.00 | 72,500.00 | 3.72% | 229,273 |
| Sep 30, 2025 | 69,000.00 | 71,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | 0.72% | 138,655 |
| Sep 29, 2025 | 68,200.00 | 69,900.00 | 67,700.00 | 69,400.00 | 69,400.00 | 4.05% | 181,107 |
| Sep 26, 2025 | 66,900.00 | 68,400.00 | 65,300.00 | 66,700.00 | 66,700.00 | -3.19% | 187,844 |
| Sep 25, 2025 | 67,700.00 | 69,900.00 | 67,600.00 | 68,900.00 | 68,900.00 | -1.01% | 150,007 |
| Sep 24, 2025 | 69,600.00 | 71,500.00 | 66,500.00 | 69,600.00 | 69,600.00 | -1.69% | 404,654 |
| Sep 23, 2025 | 70,000.00 | 71,100.00 | 67,900.00 | 70,800.00 | 70,800.00 | 4.58% | 414,386 |
| Sep 22, 2025 | 65,600.00 | 69,500.00 | 65,600.00 | 67,700.00 | 67,700.00 | 4.64% | 333,003 |
| Sep 19, 2025 | 64,000.00 | 65,700.00 | 62,500.00 | 64,700.00 | 64,700.00 | 4.02% | 230,185 |
| Sep 18, 2025 | 60,500.00 | 64,700.00 | 59,500.00 | 62,200.00 | 62,200.00 | 0.65% | 346,649 |
| Sep 17, 2025 | 56,600.00 | 61,800.00 | 56,600.00 | 61,800.00 | 61,800.00 | 6.55% | 409,766 |
| Sep 16, 2025 | 58,300.00 | 58,700.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.35% | 183,561 |
| Sep 15, 2025 | 57,500.00 | 58,100.00 | 55,000.00 | 57,800.00 | 57,800.00 | 5.67% | 393,669 |
| Sep 12, 2025 | 52,000.00 | 55,200.00 | 51,900.00 | 54,700.00 | 54,700.00 | 7.05% | 481,652 |
| Sep 11, 2025 | 51,000.00 | 51,500.00 | 49,500.00 | 51,100.00 | 51,100.00 | 2.61% | 297,783 |
| Sep 10, 2025 | 49,700.00 | 50,500.00 | 48,650.00 | 49,800.00 | 49,800.00 | 1.43% | 187,946 |
| Sep 9, 2025 | 47,300.00 | 49,200.00 | 46,650.00 | 49,100.00 | 49,100.00 | 5.59% | 301,243 |
| Sep 8, 2025 | 45,500.00 | 46,750.00 | 44,650.00 | 46,500.00 | 46,500.00 | 2.31% | 119,764 |
| Sep 5, 2025 | 47,000.00 | 47,150.00 | 45,100.00 | 45,450.00 | 45,450.00 | -1.09% | 133,550 |
| Sep 4, 2025 | 46,500.00 | 47,500.00 | 45,700.00 | 45,950.00 | 45,950.00 | -0.76% | 121,595 |
| Sep 3, 2025 | 45,050.00 | 46,400.00 | 44,500.00 | 46,300.00 | 46,300.00 | 1.87% | 114,289 |
| Sep 2, 2025 | 45,350.00 | 46,000.00 | 44,800.00 | 45,450.00 | 45,450.00 | -0.44% | 144,403 |
| Sep 1, 2025 | 46,850.00 | 46,850.00 | 45,300.00 | 45,650.00 | 45,650.00 | -4.80% | 180,189 |
| Aug 29, 2025 | 47,750.00 | 48,700.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.42% | 117,827 |
| Aug 28, 2025 | 47,800.00 | 48,850.00 | 47,400.00 | 47,750.00 | 47,750.00 | -1.14% | 127,160 |
| Aug 27, 2025 | 48,700.00 | 49,150.00 | 47,800.00 | 48,300.00 | 48,300.00 | -0.31% | 80,820 |
| Aug 26, 2025 | 48,850.00 | 49,200.00 | 48,350.00 | 48,450.00 | 48,450.00 | -1.12% | 84,379 |
| Aug 25, 2025 | 48,750.00 | 49,100.00 | 48,200.00 | 49,000.00 | 49,000.00 | 2.08% | 102,463 |
| Aug 22, 2025 | 48,850.00 | 49,150.00 | 47,350.00 | 48,000.00 | 48,000.00 | -2.83% | 169,555 |
| Aug 21, 2025 | 49,600.00 | 49,950.00 | 48,500.00 | 49,400.00 | 49,400.00 | 0.30% | 153,794 |
| Aug 20, 2025 | 48,500.00 | 49,450.00 | 47,750.00 | 49,250.00 | 49,250.00 | - | 143,215 |
| Aug 19, 2025 | 49,550.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.30% | 131,950 |
| Aug 18, 2025 | 49,900.00 | 50,300.00 | 48,750.00 | 49,400.00 | 49,400.00 | -2.76% | 148,849 |
| Aug 14, 2025 | 49,350.00 | 51,100.00 | 49,300.00 | 50,800.00 | 50,800.00 | 2.01% | 224,737 |