Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 125,500
-2,400 (-1.88%)
Jul 21, 2026, 2:40 PM KST
Eugene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 141,000.00 | 146,700.00 | 133,000.00 | 135,200.00 | 135,200.00 | -7.46% | 151,168 |
| Jul 7, 2026 | 159,300.00 | 167,500.00 | 141,700.00 | 146,100.00 | 146,100.00 | -7.24% | 247,593 |
| Jul 6, 2026 | 170,400.00 | 172,200.00 | 151,900.00 | 157,500.00 | 157,500.00 | -8.22% | 328,682 |
| Jul 3, 2026 | 175,800.00 | 179,600.00 | 160,400.00 | 171,600.00 | 171,600.00 | -2.11% | 299,576 |
| Jul 2, 2026 | 189,300.00 | 194,000.00 | 174,200.00 | 175,300.00 | 175,300.00 | -15.11% | 460,261 |
| Jul 1, 2026 | 199,300.00 | 231,500.00 | 191,000.00 | 206,500.00 | 206,500.00 | 11.20% | 639,964 |
| Jun 30, 2026 | 173,000.00 | 188,500.00 | 169,800.00 | 185,700.00 | 185,700.00 | 12.68% | 374,299 |
| Jun 29, 2026 | 181,800.00 | 184,600.00 | 163,000.00 | 164,800.00 | 164,800.00 | -4.52% | 339,105 |
| Jun 26, 2026 | 162,600.00 | 181,900.00 | 160,300.00 | 172,600.00 | 172,600.00 | 6.15% | 339,036 |
| Jun 25, 2026 | 173,200.00 | 176,900.00 | 157,500.00 | 162,600.00 | 162,600.00 | 0.49% | 158,210 |
| Jun 24, 2026 | 168,900.00 | 179,000.00 | 153,100.00 | 161,800.00 | 161,800.00 | -0.12% | 186,376 |
| Jun 23, 2026 | 182,400.00 | 183,900.00 | 161,000.00 | 162,000.00 | 162,000.00 | -13.51% | 202,854 |
| Jun 22, 2026 | 165,500.00 | 189,000.00 | 165,100.00 | 187,300.00 | 187,300.00 | 11.75% | 291,368 |
| Jun 19, 2026 | 178,500.00 | 178,900.00 | 161,000.00 | 167,600.00 | 167,600.00 | -5.15% | 225,136 |
| Jun 18, 2026 | 175,900.00 | 177,600.00 | 168,900.00 | 176,700.00 | 176,700.00 | 0.91% | 194,633 |
| Jun 17, 2026 | 176,000.00 | 188,300.00 | 170,200.00 | 175,100.00 | 175,100.00 | -0.91% | 256,081 |
| Jun 16, 2026 | 186,200.00 | 186,500.00 | 174,100.00 | 176,700.00 | 176,700.00 | -6.01% | 297,190 |
| Jun 15, 2026 | 191,000.00 | 195,800.00 | 185,000.00 | 188,000.00 | 188,000.00 | -4.13% | 267,535 |
| Jun 12, 2026 | 187,200.00 | 201,500.00 | 169,600.00 | 196,100.00 | 196,100.00 | 9.98% | 568,024 |
| Jun 11, 2026 | 153,100.00 | 182,600.00 | 151,700.00 | 178,300.00 | 178,300.00 | 15.11% | 716,482 |
| Jun 10, 2026 | 143,900.00 | 168,700.00 | 141,600.00 | 154,900.00 | 154,900.00 | 5.09% | 404,190 |
| Jun 9, 2026 | 138,500.00 | 152,400.00 | 135,600.00 | 147,400.00 | 147,400.00 | 13.82% | 502,541 |
| Jun 8, 2026 | 139,100.00 | 152,900.00 | 126,700.00 | 129,500.00 | 129,500.00 | -17.46% | 260,098 |
| Jun 5, 2026 | 144,900.00 | 164,200.00 | 140,500.00 | 156,900.00 | 156,900.00 | 0.77% | 473,525 |
| Jun 4, 2026 | 125,800.00 | 155,700.00 | 125,100.00 | 155,700.00 | 155,700.00 | 29.97% | 543,116 |
| Jun 2, 2026 | 122,300.00 | 125,800.00 | 114,100.00 | 119,800.00 | 119,800.00 | -4.08% | 226,151 |
| Jun 1, 2026 | 121,600.00 | 130,200.00 | 118,000.00 | 124,900.00 | 124,900.00 | 0.73% | 210,352 |
| May 29, 2026 | 129,700.00 | 131,900.00 | 121,300.00 | 124,000.00 | 124,000.00 | -4.39% | 233,655 |
| May 28, 2026 | 130,400.00 | 134,600.00 | 123,400.00 | 129,700.00 | 129,700.00 | -1.52% | 306,075 |
| May 27, 2026 | 148,100.00 | 148,100.00 | 130,100.00 | 131,700.00 | 131,700.00 | -5.05% | 263,214 |
| May 26, 2026 | 146,500.00 | 149,300.00 | 135,500.00 | 138,700.00 | 138,700.00 | - | 236,300 |
| May 22, 2026 | 129,500.00 | 139,400.00 | 128,500.00 | 138,700.00 | 138,700.00 | 7.10% | 139,723 |
| May 21, 2026 | 123,000.00 | 130,500.00 | 123,000.00 | 129,500.00 | 129,500.00 | 5.97% | 115,214 |
| May 20, 2026 | 117,600.00 | 125,000.00 | 114,500.00 | 122,200.00 | 122,200.00 | 6.35% | 167,541 |
| May 19, 2026 | 116,700.00 | 121,000.00 | 111,000.00 | 114,900.00 | 114,900.00 | -0.86% | 172,049 |
| May 18, 2026 | 115,000.00 | 122,800.00 | 108,000.00 | 115,900.00 | 115,900.00 | -1.28% | 247,142 |
| May 15, 2026 | 143,100.00 | 143,100.00 | 117,400.00 | 117,400.00 | 117,400.00 | -19.15% | 214,729 |
| May 14, 2026 | 132,300.00 | 145,200.00 | 128,500.00 | 145,200.00 | 145,200.00 | 8.68% | 181,073 |
| May 13, 2026 | 127,600.00 | 133,800.00 | 120,700.00 | 133,600.00 | 133,600.00 | 0.38% | 275,176 |
| May 12, 2026 | 149,300.00 | 149,400.00 | 126,200.00 | 133,100.00 | 133,100.00 | -11.44% | 322,195 |
| May 11, 2026 | 150,600.00 | 158,000.00 | 148,800.00 | 150,300.00 | 150,300.00 | 1.14% | 242,743 |
| May 8, 2026 | 142,700.00 | 156,600.00 | 140,900.00 | 148,600.00 | 148,600.00 | 1.16% | 239,422 |
| May 7, 2026 | 139,800.00 | 152,500.00 | 137,500.00 | 146,900.00 | 146,900.00 | 5.91% | 334,208 |