Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 129,400
-2,500 (-1.90%)
At close: Mar 20, 2026
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 132,400.00 | 133,500.00 | 129,000.00 | 129,400.00 | 129,400.00 | -1.90% | 138,226 |
| Mar 19, 2026 | 123,100.00 | 134,000.00 | 123,000.00 | 131,900.00 | 131,900.00 | 2.01% | 238,986 |
| Mar 18, 2026 | 124,800.00 | 130,200.00 | 122,800.00 | 129,300.00 | 129,300.00 | 6.51% | 264,650 |
| Mar 17, 2026 | 124,300.00 | 125,500.00 | 121,100.00 | 121,400.00 | 121,400.00 | -0.33% | 157,013 |
| Mar 16, 2026 | 120,600.00 | 123,200.00 | 116,400.00 | 121,800.00 | 121,800.00 | 0.25% | 169,819 |
| Mar 13, 2026 | 121,800.00 | 123,400.00 | 118,100.00 | 121,500.00 | 121,500.00 | -4.63% | 233,855 |
| Mar 12, 2026 | 121,700.00 | 127,900.00 | 121,700.00 | 127,400.00 | 127,400.00 | 2.58% | 195,540 |
| Mar 11, 2026 | 131,500.00 | 132,800.00 | 122,000.00 | 124,200.00 | 124,200.00 | -3.94% | 321,610 |
| Mar 10, 2026 | 143,600.00 | 144,000.00 | 126,100.00 | 129,300.00 | 129,300.00 | -3.44% | 255,064 |
| Mar 9, 2026 | 137,100.00 | 139,100.00 | 130,400.00 | 133,900.00 | 133,900.00 | -9.53% | 223,768 |
| Mar 6, 2026 | 147,000.00 | 149,100.00 | 133,500.00 | 148,000.00 | 148,000.00 | 2.14% | 329,662 |
| Mar 5, 2026 | 131,600.00 | 153,200.00 | 123,000.00 | 144,900.00 | 144,900.00 | 22.90% | 455,465 |
| Mar 4, 2026 | 132,100.00 | 133,000.00 | 113,800.00 | 117,900.00 | 117,900.00 | -9.10% | 510,551 |
| Mar 3, 2026 | 134,100.00 | 143,500.00 | 128,700.00 | 129,700.00 | 129,700.00 | -3.21% | 377,878 |
| Feb 27, 2026 | 128,200.00 | 137,500.00 | 128,200.00 | 134,000.00 | 134,000.00 | -2.69% | 290,670 |
| Feb 26, 2026 | 127,200.00 | 140,600.00 | 125,100.00 | 137,700.00 | 137,700.00 | 12.32% | 476,389 |
| Feb 25, 2026 | 131,400.00 | 132,000.00 | 120,600.00 | 122,600.00 | 122,600.00 | -2.39% | 245,101 |
| Feb 24, 2026 | 125,900.00 | 129,500.00 | 124,500.00 | 125,600.00 | 125,600.00 | -1.41% | 241,541 |
| Feb 23, 2026 | 134,200.00 | 134,200.00 | 123,200.00 | 127,400.00 | 127,400.00 | -5.98% | 328,796 |
| Feb 20, 2026 | 131,200.00 | 137,000.00 | 130,000.00 | 135,500.00 | 135,500.00 | 1.88% | 286,888 |
| Feb 19, 2026 | 115,000.00 | 137,500.00 | 111,500.00 | 133,000.00 | 133,000.00 | 18.75% | 712,819 |
| Feb 13, 2026 | 99,800.00 | 114,100.00 | 99,500.00 | 112,000.00 | 112,000.00 | 10.67% | 649,850 |
| Feb 12, 2026 | 99,300.00 | 101,900.00 | 98,100.00 | 101,200.00 | 101,200.00 | 3.58% | 218,808 |
| Feb 11, 2026 | 98,600.00 | 99,400.00 | 96,000.00 | 97,700.00 | 97,700.00 | -1.01% | 149,408 |
| Feb 10, 2026 | 105,200.00 | 106,000.00 | 98,200.00 | 98,700.00 | 98,700.00 | -7.24% | 320,996 |
| Feb 9, 2026 | 104,500.00 | 107,800.00 | 102,700.00 | 106,400.00 | 106,400.00 | 4.52% | 183,894 |
| Feb 6, 2026 | 91,300.00 | 103,600.00 | 91,000.00 | 101,800.00 | 101,800.00 | 5.49% | 303,305 |
| Feb 5, 2026 | 99,300.00 | 103,600.00 | 95,800.00 | 96,500.00 | 96,500.00 | -8.18% | 382,773 |
| Feb 4, 2026 | 103,000.00 | 108,100.00 | 100,100.00 | 105,100.00 | 105,100.00 | 0.86% | 257,910 |
| Feb 3, 2026 | 105,000.00 | 105,500.00 | 100,100.00 | 104,200.00 | 104,200.00 | 4.83% | 330,053 |
| Feb 2, 2026 | 103,500.00 | 109,500.00 | 97,700.00 | 99,400.00 | 99,400.00 | -10.45% | 508,194 |
| Jan 30, 2026 | 107,500.00 | 120,500.00 | 105,600.00 | 111,000.00 | 111,000.00 | 3.26% | 690,869 |
| Jan 29, 2026 | 107,800.00 | 111,500.00 | 93,700.00 | 107,500.00 | 107,500.00 | 5.19% | 797,166 |
| Jan 28, 2026 | 94,900.00 | 102,900.00 | 92,700.00 | 102,200.00 | 102,200.00 | 11.33% | 804,413 |
| Jan 27, 2026 | 83,500.00 | 91,800.00 | 82,000.00 | 91,800.00 | 91,800.00 | 9.81% | 594,219 |
| Jan 26, 2026 | 76,500.00 | 84,000.00 | 75,500.00 | 83,600.00 | 83,600.00 | 10.73% | 623,365 |
| Jan 23, 2026 | 76,500.00 | 76,600.00 | 74,200.00 | 75,500.00 | 75,500.00 | -0.66% | 318,296 |
| Jan 22, 2026 | 79,100.00 | 80,000.00 | 74,300.00 | 76,000.00 | 76,000.00 | -2.44% | 356,286 |
| Jan 21, 2026 | 78,500.00 | 80,000.00 | 76,100.00 | 77,900.00 | 77,900.00 | -1.89% | 218,135 |
| Jan 20, 2026 | 81,500.00 | 81,600.00 | 77,200.00 | 79,400.00 | 79,400.00 | -3.52% | 183,799 |
| Jan 19, 2026 | 82,500.00 | 83,000.00 | 80,900.00 | 82,300.00 | 82,300.00 | 0.37% | 150,075 |
| Jan 16, 2026 | 83,900.00 | 84,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | -0.36% | 201,044 |
| Jan 15, 2026 | 83,000.00 | 83,900.00 | 81,000.00 | 82,300.00 | 82,300.00 | -2.14% | 208,249 |
| Jan 14, 2026 | 83,700.00 | 85,400.00 | 82,400.00 | 84,100.00 | 84,100.00 | -0.12% | 188,282 |
| Jan 13, 2026 | 83,000.00 | 85,900.00 | 82,800.00 | 84,200.00 | 84,200.00 | 2.31% | 169,299 |
| Jan 12, 2026 | 84,200.00 | 84,300.00 | 81,000.00 | 82,300.00 | 82,300.00 | - | 162,358 |
| Jan 9, 2026 | 84,400.00 | 84,500.00 | 80,700.00 | 82,300.00 | 82,300.00 | -4.97% | 279,876 |
| Jan 8, 2026 | 87,300.00 | 93,800.00 | 86,200.00 | 86,600.00 | 86,600.00 | -2.59% | 410,720 |
| Jan 7, 2026 | 94,500.00 | 96,700.00 | 86,600.00 | 88,900.00 | 88,900.00 | -2.95% | 460,298 |
| Jan 6, 2026 | 89,000.00 | 96,800.00 | 87,100.00 | 91,600.00 | 91,600.00 | 2.35% | 551,945 |