Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 122,200
+7,300 (6.35%)
May 20, 2026, 3:30 PM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 135,700.00 | 149,400.00 | 133,400.00 | 138,700.00 | 138,700.00 | 5.08% | 399,099 |
| May 4, 2026 | 131,600.00 | 135,900.00 | 130,100.00 | 132,000.00 | 132,000.00 | 1.54% | 439,216 |
| Apr 30, 2026 | 138,400.00 | 140,000.00 | 127,000.00 | 130,000.00 | 130,000.00 | -7.14% | 415,743 |
| Apr 29, 2026 | 139,500.00 | 143,500.00 | 137,400.00 | 140,000.00 | 140,000.00 | -1.41% | 157,575 |
| Apr 28, 2026 | 136,000.00 | 145,400.00 | 134,200.00 | 142,000.00 | 142,000.00 | 4.41% | 330,899 |
| Apr 27, 2026 | 136,900.00 | 137,200.00 | 132,000.00 | 136,000.00 | 136,000.00 | 0.37% | 148,498 |
| Apr 24, 2026 | 133,500.00 | 137,600.00 | 131,100.00 | 135,500.00 | 135,500.00 | 1.27% | 177,265 |
| Apr 23, 2026 | 135,500.00 | 136,100.00 | 128,500.00 | 133,800.00 | 133,800.00 | -0.59% | 191,499 |
| Apr 22, 2026 | 128,100.00 | 134,800.00 | 127,100.00 | 134,600.00 | 134,600.00 | 4.83% | 207,228 |
| Apr 21, 2026 | 130,300.00 | 131,000.00 | 126,200.00 | 128,400.00 | 128,400.00 | -0.70% | 209,188 |
| Apr 20, 2026 | 132,100.00 | 132,200.00 | 127,900.00 | 129,300.00 | 129,300.00 | -2.49% | 173,747 |
| Apr 17, 2026 | 136,500.00 | 138,000.00 | 131,500.00 | 132,600.00 | 132,600.00 | -1.70% | 99,873 |
| Apr 16, 2026 | 128,200.00 | 136,000.00 | 124,400.00 | 134,900.00 | 134,900.00 | 4.65% | 178,120 |
| Apr 15, 2026 | 130,000.00 | 131,100.00 | 126,100.00 | 128,900.00 | 128,900.00 | 1.50% | 173,347 |
| Apr 14, 2026 | 127,600.00 | 132,100.00 | 125,700.00 | 127,000.00 | 127,000.00 | 2.50% | 145,114 |
| Apr 13, 2026 | 122,500.00 | 125,600.00 | 122,000.00 | 123,900.00 | 123,900.00 | -1.98% | 77,534 |
| Apr 10, 2026 | 129,300.00 | 131,700.00 | 126,200.00 | 126,400.00 | 126,400.00 | -0.47% | 139,884 |
| Apr 9, 2026 | 130,800.00 | 134,000.00 | 122,100.00 | 127,000.00 | 127,000.00 | -4.94% | 233,843 |
| Apr 8, 2026 | 128,900.00 | 134,400.00 | 125,600.00 | 133,600.00 | 133,600.00 | 11.24% | 235,603 |
| Apr 7, 2026 | 122,500.00 | 122,600.00 | 117,100.00 | 120,100.00 | 120,100.00 | 1.44% | 71,721 |
| Apr 6, 2026 | 118,300.00 | 120,600.00 | 116,600.00 | 118,400.00 | 118,400.00 | -1.17% | 76,660 |
| Apr 3, 2026 | 127,000.00 | 127,900.00 | 117,600.00 | 119,800.00 | 119,800.00 | -4.54% | 112,669 |
| Apr 2, 2026 | 124,100.00 | 128,300.00 | 122,200.00 | 125,500.00 | 125,500.00 | 1.46% | 284,508 |
| Apr 1, 2026 | 117,800.00 | 125,600.00 | 116,800.00 | 123,700.00 | 123,700.00 | 11.74% | 180,468 |
| Mar 31, 2026 | 107,400.00 | 116,600.00 | 105,600.00 | 110,700.00 | 110,700.00 | -0.54% | 206,941 |
| Mar 30, 2026 | 110,000.00 | 112,200.00 | 109,300.00 | 111,300.00 | 111,300.00 | -4.71% | 152,207 |
| Mar 27, 2026 | 117,700.00 | 119,700.00 | 114,500.00 | 116,800.00 | 116,800.00 | -5.88% | 203,962 |
| Mar 26, 2026 | 131,500.00 | 131,600.00 | 122,500.00 | 124,100.00 | 124,100.00 | -8.68% | 187,600 |
| Mar 25, 2026 | 134,000.00 | 138,800.00 | 132,400.00 | 135,900.00 | 135,670.00 | 5.76% | 201,696 |
| Mar 24, 2026 | 129,200.00 | 131,200.00 | 124,500.00 | 128,500.00 | 128,282.52 | 2.72% | 189,128 |
| Mar 23, 2026 | 122,700.00 | 130,700.00 | 121,700.00 | 125,100.00 | 124,888.28 | -3.32% | 150,476 |
| Mar 20, 2026 | 132,400.00 | 133,500.00 | 129,000.00 | 129,400.00 | 129,181.00 | -1.90% | 139,388 |
| Mar 19, 2026 | 123,100.00 | 134,000.00 | 123,000.00 | 131,900.00 | 131,676.77 | 2.01% | 238,986 |
| Mar 18, 2026 | 124,800.00 | 130,200.00 | 122,800.00 | 129,300.00 | 129,081.17 | 6.51% | 264,655 |
| Mar 17, 2026 | 124,300.00 | 125,500.00 | 121,100.00 | 121,400.00 | 121,194.54 | -0.33% | 157,013 |
| Mar 16, 2026 | 120,600.00 | 123,200.00 | 116,400.00 | 121,800.00 | 121,593.86 | 0.25% | 169,819 |
| Mar 13, 2026 | 121,800.00 | 123,400.00 | 118,100.00 | 121,500.00 | 121,294.37 | -4.63% | 233,855 |
| Mar 12, 2026 | 121,700.00 | 127,900.00 | 121,700.00 | 127,400.00 | 127,184.39 | 2.58% | 195,540 |
| Mar 11, 2026 | 131,500.00 | 132,800.00 | 122,000.00 | 124,200.00 | 123,989.80 | -3.94% | 321,610 |
| Mar 10, 2026 | 143,600.00 | 144,000.00 | 126,100.00 | 129,300.00 | 129,081.17 | -3.44% | 255,064 |