Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 138,000
+1,600 (1.17%)
Sep 18, 2026, 3:30 PM KST
Eugene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 141,400.00 | 142,500.00 | 134,600.00 | 137,500.00 | - | 0.81% | 81,056 |
| Sep 17, 2026 | 139,500.00 | 142,000.00 | 132,500.00 | 136,400.00 | 136,400.00 | -2.85% | 171,733 |
| Sep 16, 2026 | 127,700.00 | 141,000.00 | 123,800.00 | 140,400.00 | 140,400.00 | 8.92% | 135,526 |
| Sep 15, 2026 | 131,700.00 | 133,500.00 | 127,700.00 | 128,900.00 | 128,900.00 | -2.50% | 81,630 |
| Sep 14, 2026 | 129,300.00 | 135,100.00 | 127,500.00 | 132,200.00 | 132,200.00 | 0.53% | 78,442 |
| Sep 11, 2026 | 136,500.00 | 141,050.00 | 131,000.00 | 131,500.00 | 131,500.00 | -5.73% | 150,046 |
| Sep 10, 2026 | 143,900.00 | 156,300.00 | 138,300.00 | 139,500.00 | 139,500.00 | -3.93% | 606,859 |
| Sep 9, 2026 | 137,700.00 | 147,300.00 | 137,700.00 | 145,200.00 | 145,200.00 | 4.99% | 268,211 |
| Sep 8, 2026 | 139,900.00 | 146,000.00 | 138,300.00 | 138,300.00 | 138,300.00 | -3.42% | 125,204 |
| Sep 7, 2026 | 141,700.00 | 147,900.00 | 140,800.00 | 143,200.00 | 143,200.00 | 4.91% | 96,614 |
| Sep 4, 2026 | 132,400.00 | 136,800.00 | 128,100.00 | 136,500.00 | 136,500.00 | 4.36% | 85,552 |
| Sep 3, 2026 | 137,900.00 | 137,900.00 | 129,300.00 | 130,800.00 | 130,800.00 | -2.02% | 104,937 |
| Sep 2, 2026 | 127,100.00 | 136,000.00 | 126,100.00 | 133,500.00 | 133,500.00 | 1.06% | 84,248 |
| Sep 1, 2026 | 131,500.00 | 133,400.00 | 129,000.00 | 132,100.00 | 132,100.00 | -0.90% | 79,977 |
| Aug 31, 2026 | 128,500.00 | 134,300.00 | 125,600.00 | 133,300.00 | 133,300.00 | -0.52% | 99,262 |
| Aug 28, 2026 | 136,000.00 | 138,800.00 | 132,900.00 | 134,000.00 | 134,000.00 | -2.90% | 63,728 |
| Aug 27, 2026 | 136,300.00 | 139,100.00 | 133,100.00 | 138,000.00 | 138,000.00 | 2.91% | 66,153 |
| Aug 26, 2026 | 136,600.00 | 138,300.00 | 129,100.00 | 134,100.00 | 134,100.00 | -2.97% | 82,226 |
| Aug 25, 2026 | 131,000.00 | 138,400.00 | 126,900.00 | 138,200.00 | 138,200.00 | 1.84% | 103,194 |
| Aug 24, 2026 | 127,200.00 | 138,700.00 | 127,000.00 | 135,700.00 | 135,700.00 | 5.60% | 193,540 |
| Aug 21, 2026 | 129,000.00 | 133,200.00 | 126,200.00 | 128,500.00 | 128,500.00 | -4.53% | 108,702 |
| Aug 20, 2026 | 137,000.00 | 137,400.00 | 132,500.00 | 134,600.00 | 134,600.00 | 3.46% | 146,567 |
| Aug 19, 2026 | 123,500.00 | 137,000.00 | 121,000.00 | 130,100.00 | 130,100.00 | -2.03% | 131,275 |
| Aug 18, 2026 | 132,200.00 | 140,400.00 | 130,000.00 | 132,800.00 | 132,800.00 | 1.30% | 164,902 |
| Aug 14, 2026 | 135,100.00 | 137,500.00 | 123,000.00 | 131,100.00 | 131,100.00 | -2.89% | 141,521 |
| Aug 13, 2026 | 131,400.00 | 135,000.00 | 128,600.00 | 135,000.00 | 135,000.00 | 4.49% | 120,509 |
| Aug 12, 2026 | 128,700.00 | 131,300.00 | 125,000.00 | 129,200.00 | 129,200.00 | 0.62% | 102,801 |
| Aug 11, 2026 | 120,100.00 | 133,500.00 | 118,100.00 | 128,400.00 | 128,400.00 | 4.31% | 148,558 |
| Aug 10, 2026 | 112,500.00 | 125,900.00 | 111,900.00 | 123,100.00 | 123,100.00 | 10.70% | 169,882 |
| Aug 7, 2026 | 117,000.00 | 121,600.00 | 107,400.00 | 111,200.00 | 111,200.00 | -5.12% | 188,979 |
| Aug 6, 2026 | 113,900.00 | 122,900.00 | 111,100.00 | 117,200.00 | 117,200.00 | -4.95% | 284,465 |
| Aug 5, 2026 | 128,800.00 | 129,400.00 | 121,300.00 | 123,300.00 | 123,300.00 | 4.14% | 160,146 |
| Aug 4, 2026 | 117,400.00 | 121,500.00 | 108,500.00 | 118,400.00 | 118,400.00 | 3.95% | 246,940 |
| Aug 3, 2026 | 111,300.00 | 120,300.00 | 107,900.00 | 113,900.00 | 113,900.00 | 1.42% | 288,730 |
| Jul 31, 2026 | 101,500.00 | 114,800.00 | 99,000.00 | 112,300.00 | 112,300.00 | 26.75% | 335,510 |
| Jul 30, 2026 | 92,600.00 | 96,900.00 | 86,100.00 | 88,600.00 | 88,600.00 | -8.47% | 247,258 |
| Jul 29, 2026 | 100,300.00 | 105,900.00 | 87,000.00 | 96,800.00 | 96,800.00 | -3.30% | 338,367 |
| Jul 28, 2026 | 104,100.00 | 105,900.00 | 98,000.00 | 100,100.00 | 100,100.00 | -10.86% | 171,373 |
| Jul 27, 2026 | 110,600.00 | 113,800.00 | 107,100.00 | 112,300.00 | 112,300.00 | 2.84% | 266,683 |
| Jul 24, 2026 | 121,100.00 | 121,900.00 | 108,300.00 | 109,200.00 | 109,200.00 | -10.78% | 179,465 |
| Jul 23, 2026 | 120,400.00 | 125,200.00 | 118,000.00 | 122,400.00 | 122,400.00 | 3.47% | 191,821 |
| Jul 22, 2026 | 131,800.00 | 138,000.00 | 118,100.00 | 118,300.00 | 118,300.00 | -5.96% | 346,843 |
| Jul 21, 2026 | 126,700.00 | 129,400.00 | 120,500.00 | 125,800.00 | 125,800.00 | -1.64% | 224,833 |
| Jul 20, 2026 | 144,600.00 | 149,100.00 | 121,600.00 | 127,900.00 | 127,900.00 | -12.87% | 207,557 |
| Jul 16, 2026 | 155,000.00 | 158,000.00 | 144,900.00 | 146,800.00 | 146,800.00 | -9.83% | 154,096 |
| Jul 15, 2026 | 159,400.00 | 164,600.00 | 150,600.00 | 162,800.00 | 162,800.00 | 10.75% | 228,109 |
| Jul 14, 2026 | 155,600.00 | 156,700.00 | 139,600.00 | 147,000.00 | 147,000.00 | -3.98% | 282,968 |
| Jul 13, 2026 | 167,200.00 | 178,700.00 | 148,500.00 | 153,100.00 | 153,100.00 | -7.60% | 221,986 |
| Jul 10, 2026 | 155,600.00 | 170,900.00 | 148,100.00 | 165,700.00 | 165,700.00 | 12.72% | 246,578 |
| Jul 9, 2026 | 139,700.00 | 150,900.00 | 136,900.00 | 147,000.00 | 147,000.00 | 8.73% | 218,036 |