Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea · Delayed Price · Currency is KRW 130,000
-10,000 (-7.14%)
Apr 30, 2026, 3:30 PM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 138,400.00 | 140,000.00 | 127,000.00 | 129,700.00 | - | -7.36% | 210,849 |
| Apr 29, 2026 | 139,500.00 | 143,500.00 | 137,400.00 | 140,000.00 | 140,000.00 | -1.41% | 157,555 |
| Apr 28, 2026 | 136,000.00 | 145,400.00 | 134,200.00 | 142,000.00 | 142,000.00 | 4.41% | 330,829 |
| Apr 27, 2026 | 136,900.00 | 137,200.00 | 132,000.00 | 136,000.00 | 136,000.00 | 0.37% | 148,491 |
| 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% | 207,128 |
| 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% | 232,183 |
| 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% | 284,500 |
| 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% | 152,195 |
| 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 |
| Mar 9, 2026 | 137,100.00 | 139,100.00 | 130,400.00 | 133,900.00 | 133,673.38 | -9.53% | 223,768 |
| Mar 6, 2026 | 147,000.00 | 149,100.00 | 133,500.00 | 148,000.00 | 147,749.52 | 2.14% | 329,662 |
| Mar 5, 2026 | 131,600.00 | 153,200.00 | 123,000.00 | 144,900.00 | 144,654.77 | 22.90% | 461,574 |
| Mar 4, 2026 | 132,100.00 | 133,000.00 | 113,800.00 | 117,900.00 | 117,700.46 | -9.10% | 510,551 |
| Mar 3, 2026 | 134,100.00 | 143,500.00 | 128,700.00 | 129,700.00 | 129,480.49 | -3.21% | 377,879 |
| Feb 27, 2026 | 128,200.00 | 137,500.00 | 128,200.00 | 134,000.00 | 133,773.22 | -2.69% | 290,670 |
| Feb 26, 2026 | 127,200.00 | 140,600.00 | 125,100.00 | 137,700.00 | 137,466.95 | 12.32% | 476,389 |
| Feb 25, 2026 | 131,400.00 | 132,000.00 | 120,600.00 | 122,600.00 | 122,392.51 | -2.39% | 245,101 |
| Feb 24, 2026 | 125,900.00 | 129,500.00 | 124,500.00 | 125,600.00 | 125,387.43 | -1.41% | 241,999 |
| Feb 23, 2026 | 134,200.00 | 134,200.00 | 123,200.00 | 127,400.00 | 127,184.39 | -5.98% | 328,796 |
| Feb 20, 2026 | 131,200.00 | 137,000.00 | 130,000.00 | 135,500.00 | 135,270.68 | 1.88% | 286,888 |
| Feb 19, 2026 | 115,000.00 | 137,500.00 | 111,500.00 | 133,000.00 | 132,774.91 | 18.75% | 712,819 |