Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 134,000
-4,000 (-2.90%)
Aug 28, 2026, 3:30 PM KST
Eugene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |