Eutilex.Co.,Ltd (KOSDAQ:263050)
South Korea · Delayed Price · Currency is KRW 1,669.00
+5.00 (0.30%)
At close: Sep 10, 2025
Eutilex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1,702.00 | 1,717.00 | 1,683.00 | 1,708.00 | 1,708.00 | 0.53% | 65,125 |
| Aug 12, 2025 | 1,724.00 | 1,759.00 | 1,685.00 | 1,699.00 | 1,699.00 | -1.45% | 129,661 |
| Aug 11, 2025 | 1,868.00 | 1,868.00 | 1,715.00 | 1,724.00 | 1,724.00 | -4.86% | 170,221 |
| Aug 8, 2025 | 1,770.00 | 1,873.00 | 1,737.00 | 1,812.00 | 1,812.00 | 4.68% | 269,301 |
| Aug 7, 2025 | 1,770.00 | 1,770.00 | 1,715.00 | 1,731.00 | 1,731.00 | -0.46% | 64,269 |
| Aug 6, 2025 | 1,790.00 | 1,790.00 | 1,712.00 | 1,739.00 | 1,739.00 | 0.35% | 69,164 |
| Aug 5, 2025 | 1,792.00 | 1,792.00 | 1,710.00 | 1,733.00 | 1,733.00 | -0.46% | 114,147 |
| Aug 4, 2025 | 1,723.00 | 1,770.00 | 1,692.00 | 1,741.00 | 1,741.00 | 0.93% | 94,260 |
| Aug 1, 2025 | 1,743.00 | 1,750.00 | 1,679.00 | 1,725.00 | 1,725.00 | -1.88% | 126,209 |
| Jul 31, 2025 | 1,741.00 | 1,790.00 | 1,721.00 | 1,758.00 | 1,758.00 | 0.98% | 93,441 |
| Jul 30, 2025 | 1,730.00 | 1,818.00 | 1,725.00 | 1,741.00 | 1,741.00 | 0.64% | 129,293 |
| Jul 29, 2025 | 1,783.00 | 1,783.00 | 1,686.00 | 1,730.00 | 1,730.00 | -1.14% | 156,249 |
| Jul 28, 2025 | 1,828.00 | 1,879.00 | 1,740.00 | 1,750.00 | 1,750.00 | -4.27% | 155,715 |
| Jul 25, 2025 | 1,822.00 | 1,875.00 | 1,795.00 | 1,828.00 | 1,828.00 | 0.33% | 92,488 |
| Jul 24, 2025 | 1,850.00 | 1,880.00 | 1,822.00 | 1,822.00 | 1,822.00 | -1.51% | 141,695 |
| Jul 23, 2025 | 1,890.00 | 1,900.00 | 1,815.00 | 1,850.00 | 1,850.00 | -2.63% | 155,945 |
| Jul 22, 2025 | 1,925.00 | 1,945.00 | 1,880.00 | 1,900.00 | 1,900.00 | -1.45% | 218,647 |
| Jul 21, 2025 | 1,870.00 | 1,942.00 | 1,826.00 | 1,928.00 | 1,928.00 | 3.10% | 288,468 |
| Jul 18, 2025 | 1,955.00 | 1,960.00 | 1,844.00 | 1,870.00 | 1,870.00 | -4.35% | 368,901 |
| Jul 17, 2025 | 1,920.00 | 1,974.00 | 1,876.00 | 1,955.00 | 1,955.00 | 3.38% | 547,896 |
| Jul 16, 2025 | 1,878.00 | 1,976.00 | 1,809.00 | 1,891.00 | 1,891.00 | 1.67% | 682,151 |
| Jul 15, 2025 | 2,040.00 | 2,045.00 | 1,835.00 | 1,860.00 | 1,860.00 | -9.49% | 1,455,931 |
| Jul 14, 2025 | 2,580.00 | 3,200.00 | 2,055.00 | 2,055.00 | 2,055.00 | -20.04% | 4,390,020 |
| Jul 11, 2025 | 2,570.00 | 2,690.00 | 2,465.00 | 2,570.00 | 2,570.00 | 0.19% | 352,688 |