Eutilex.Co.,Ltd (KOSDAQ:263050)
South Korea · Delayed Price · Currency is KRW 1,428.00
+5.00 (0.35%)
At close: Oct 28, 2025
Eutilex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,411.00 | 1,411.00 | 1,363.00 | 1,373.00 | 1,373.00 | -2.62% | 120,293 |
| Oct 29, 2025 | 1,428.00 | 1,435.00 | 1,393.00 | 1,410.00 | 1,410.00 | -1.26% | 89,912 |
| Oct 28, 2025 | 1,423.00 | 1,438.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.35% | 105,502 |
| Oct 27, 2025 | 1,447.00 | 1,459.00 | 1,408.00 | 1,423.00 | 1,423.00 | -1.66% | 145,586 |
| Oct 24, 2025 | 1,416.00 | 1,470.00 | 1,416.00 | 1,447.00 | 1,447.00 | -0.62% | 118,301 |
| Oct 23, 2025 | 1,460.00 | 1,473.00 | 1,443.00 | 1,456.00 | 1,456.00 | -0.34% | 25,690 |
| Oct 22, 2025 | 1,430.00 | 1,472.00 | 1,430.00 | 1,461.00 | 1,461.00 | 0.21% | 61,116 |
| Oct 21, 2025 | 1,489.00 | 1,489.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.27% | 99,654 |
| Oct 20, 2025 | 1,520.00 | 1,525.00 | 1,451.00 | 1,462.00 | 1,462.00 | -3.50% | 153,398 |
| Oct 17, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.50% | 90,034 |
| Oct 16, 2025 | 1,583.00 | 1,593.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.15% | 102,194 |
| Oct 15, 2025 | 1,554.00 | 1,628.00 | 1,530.00 | 1,588.00 | 1,588.00 | 1.79% | 105,786 |
| Oct 14, 2025 | 1,568.00 | 1,584.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.51% | 54,473 |
| Oct 13, 2025 | 1,532.00 | 1,585.00 | 1,510.00 | 1,568.00 | 1,568.00 | 2.35% | 51,293 |
| Oct 10, 2025 | 1,550.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | -1.16% | 76,685 |
| Oct 2, 2025 | 1,550.00 | 1,579.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 37,603 |
| Oct 1, 2025 | 1,538.00 | 1,583.00 | 1,538.00 | 1,550.00 | 1,550.00 | 1.31% | 52,134 |
| Sep 30, 2025 | 1,512.00 | 1,589.00 | 1,512.00 | 1,530.00 | 1,530.00 | -3.71% | 75,010 |
| Sep 29, 2025 | 1,586.00 | 1,612.00 | 1,572.00 | 1,589.00 | 1,589.00 | 0.19% | 58,112 |
| Sep 26, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,586.00 | 1,586.00 | -1.92% | 80,676 |
| Sep 25, 2025 | 1,641.00 | 1,642.00 | 1,606.00 | 1,617.00 | 1,617.00 | -1.46% | 55,366 |
| Sep 24, 2025 | 1,673.00 | 1,673.00 | 1,612.00 | 1,641.00 | 1,641.00 | -1.91% | 52,525 |
| Sep 23, 2025 | 1,666.00 | 1,700.00 | 1,634.00 | 1,673.00 | 1,673.00 | 0.48% | 53,081 |
| Sep 22, 2025 | 1,700.00 | 1,718.00 | 1,656.00 | 1,665.00 | 1,665.00 | -3.08% | 61,605 |
| Sep 19, 2025 | 1,745.00 | 1,745.00 | 1,623.00 | 1,718.00 | 1,718.00 | -1.55% | 139,004 |
| Sep 18, 2025 | 1,635.00 | 1,745.00 | 1,615.00 | 1,745.00 | 1,745.00 | 7.06% | 292,648 |
| Sep 17, 2025 | 1,595.00 | 1,650.00 | 1,570.00 | 1,630.00 | 1,630.00 | 2.19% | 74,551 |
| Sep 16, 2025 | 1,621.00 | 1,633.00 | 1,572.00 | 1,595.00 | 1,595.00 | -1.60% | 101,489 |
| Sep 15, 2025 | 1,650.00 | 1,660.00 | 1,560.00 | 1,621.00 | 1,621.00 | -2.35% | 63,265 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,641.00 | 1,660.00 | 1,660.00 | -0.24% | 99,837 |
| Sep 11, 2025 | 1,669.00 | 1,697.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.30% | 74,244 |
| Sep 10, 2025 | 1,664.00 | 1,720.00 | 1,654.00 | 1,669.00 | 1,669.00 | 0.30% | 120,700 |
| Sep 9, 2025 | 1,622.00 | 1,670.00 | 1,620.00 | 1,664.00 | 1,664.00 | 1.59% | 74,472 |
| Sep 8, 2025 | 1,600.00 | 1,738.00 | 1,583.00 | 1,638.00 | 1,638.00 | 2.38% | 155,256 |
| Sep 5, 2025 | 1,612.00 | 1,612.00 | 1,572.00 | 1,600.00 | 1,600.00 | -0.74% | 51,799 |
| Sep 4, 2025 | 1,556.00 | 1,620.00 | 1,541.00 | 1,612.00 | 1,612.00 | 3.60% | 74,461 |
| Sep 3, 2025 | 1,537.00 | 1,560.00 | 1,534.00 | 1,556.00 | 1,556.00 | 1.24% | 26,738 |
| Sep 2, 2025 | 1,520.00 | 1,540.00 | 1,511.00 | 1,537.00 | 1,537.00 | 1.12% | 57,509 |
| Sep 1, 2025 | 1,555.00 | 1,570.00 | 1,502.00 | 1,520.00 | 1,520.00 | -3.12% | 65,584 |
| Aug 29, 2025 | 1,585.00 | 1,608.00 | 1,550.00 | 1,569.00 | 1,569.00 | -0.88% | 119,368 |
| Aug 28, 2025 | 1,577.00 | 1,630.00 | 1,561.00 | 1,583.00 | 1,583.00 | 1.34% | 52,922 |
| Aug 27, 2025 | 1,609.00 | 1,609.00 | 1,554.00 | 1,562.00 | 1,562.00 | -2.86% | 77,667 |
| Aug 26, 2025 | 1,586.00 | 1,628.00 | 1,585.00 | 1,608.00 | 1,608.00 | -0.56% | 39,372 |
| Aug 25, 2025 | 1,620.00 | 1,620.00 | 1,581.00 | 1,617.00 | 1,617.00 | 1.44% | 50,240 |
| Aug 22, 2025 | 1,585.00 | 1,620.00 | 1,569.00 | 1,594.00 | 1,594.00 | -0.44% | 93,951 |
| Aug 21, 2025 | 1,580.00 | 1,636.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1.33% | 86,697 |
| Aug 20, 2025 | 1,565.00 | 1,581.00 | 1,522.00 | 1,580.00 | 1,580.00 | -0.75% | 115,629 |
| Aug 19, 2025 | 1,600.00 | 1,624.00 | 1,562.00 | 1,592.00 | 1,592.00 | -1.06% | 108,900 |
| Aug 18, 2025 | 1,700.00 | 1,700.00 | 1,605.00 | 1,609.00 | 1,609.00 | -4.05% | 162,040 |
| Aug 14, 2025 | 1,708.00 | 1,736.00 | 1,671.00 | 1,677.00 | 1,677.00 | -1.81% | 103,558 |