Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 103,800
-9,000 (-7.98%)
Oct 30, 2026, 3:30 PM KST
Eugene Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107,400.00 | 112,700.00 | 101,600.00 | 103,800.00 | 103,800.00 | -7.98% | 167,271 |
| Oct 29, 2026 | 114,700.00 | 116,300.00 | 109,600.00 | 112,800.00 | 112,800.00 | -2.25% | 116,616 |
| Oct 28, 2026 | 111,000.00 | 116,500.00 | 108,700.00 | 115,400.00 | 115,400.00 | 6.46% | 232,689 |
| Oct 27, 2026 | 104,000.00 | 109,500.00 | 103,100.00 | 108,400.00 | 108,400.00 | 8.29% | 238,936 |
| Oct 26, 2026 | 103,500.00 | 104,500.00 | 99,000.00 | 100,100.00 | 100,100.00 | -6.88% | 232,520 |
| Oct 23, 2026 | 106,200.00 | 108,000.00 | 99,500.00 | 107,500.00 | 107,500.00 | -1.74% | 259,892 |
| Oct 22, 2026 | 117,200.00 | 117,200.00 | 108,800.00 | 109,400.00 | 109,400.00 | -7.37% | 250,236 |
| Oct 21, 2026 | 120,000.00 | 122,500.00 | 116,500.00 | 118,100.00 | 118,100.00 | 0.85% | 157,470 |
| Oct 20, 2026 | 123,700.00 | 124,700.00 | 115,200.00 | 117,100.00 | 117,100.00 | -6.99% | 171,771 |
| Oct 19, 2026 | 124,700.00 | 126,400.00 | 119,500.00 | 125,900.00 | 125,900.00 | -2.63% | 153,540 |
| Oct 16, 2026 | 127,800.00 | 130,900.00 | 122,200.00 | 129,300.00 | 129,300.00 | 3.94% | 210,308 |
| Oct 15, 2026 | 140,000.00 | 140,200.00 | 121,100.00 | 124,400.00 | 124,400.00 | -16.57% | 329,115 |
| Oct 14, 2026 | 158,900.00 | 161,600.00 | 146,100.00 | 149,100.00 | 149,100.00 | -7.10% | 243,188 |
| Oct 13, 2026 | 154,800.00 | 160,800.00 | 146,200.00 | 160,500.00 | 160,500.00 | -0.86% | 249,492 |
| Oct 12, 2026 | 168,000.00 | 171,300.00 | 160,100.00 | 161,900.00 | 161,900.00 | -6.52% | 394,644 |
| Oct 8, 2026 | 169,000.00 | 177,700.00 | 169,000.00 | 173,200.00 | 173,200.00 | 2.49% | 191,670 |
| Oct 7, 2026 | 180,100.00 | 180,100.00 | 167,700.00 | 169,000.00 | 169,000.00 | -6.16% | 261,456 |
| Oct 6, 2026 | 180,000.00 | 184,700.00 | 177,800.00 | 180,100.00 | 180,100.00 | 1.87% | 132,980 |
| Oct 2, 2026 | 184,900.00 | 186,200.00 | 173,100.00 | 176,800.00 | 176,800.00 | -4.90% | 177,874 |
| Oct 1, 2026 | 167,700.00 | 186,000.00 | 167,600.00 | 185,900.00 | 185,900.00 | 10.92% | 247,650 |
| Sep 30, 2026 | 167,200.00 | 172,000.00 | 165,200.00 | 167,600.00 | 167,600.00 | 0.30% | 166,780 |
| Sep 29, 2026 | 153,900.00 | 167,500.00 | 153,500.00 | 167,100.00 | 167,100.00 | 7.74% | 166,507 |
| Sep 28, 2026 | 159,400.00 | 159,400.00 | 154,500.00 | 155,100.00 | 155,100.00 | -5.20% | 115,437 |
| Sep 23, 2026 | 152,100.00 | 164,200.00 | 151,000.00 | 163,600.00 | 163,600.00 | 9.50% | 264,681 |
| Sep 22, 2026 | 144,900.00 | 152,800.00 | 143,400.00 | 149,400.00 | 149,400.00 | 6.41% | 147,668 |
| Sep 21, 2026 | 136,700.00 | 142,700.00 | 134,500.00 | 140,400.00 | 140,400.00 | 1.74% | 131,740 |
| Sep 18, 2026 | 141,400.00 | 142,500.00 | 134,600.00 | 138,000.00 | 138,000.00 | 1.17% | 93,697 |
| 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 |