EOFLOW Co.,Ltd. (KOSDAQ:294090)
South Korea · Delayed Price · Currency is KRW 1,490.00
-89.00 (-5.64%)
Mar 21, 2025, 5:10 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 17, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 16, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 15, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 14, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 11, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 10, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 9, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 8, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 4, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 3, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 2, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Apr 1, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 31, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 28, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 27, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 26, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 25, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | - | - |
| Mar 21, 2025 | 1,535.00 | 1,570.00 | 1,455.00 | 1,490.00 | 1,490.00 | -5.64% | 857,110 |
| Mar 20, 2025 | 1,523.00 | 1,646.00 | 1,481.00 | 1,579.00 | 1,579.00 | 3.68% | 1,418,736 |
| Mar 19, 2025 | 1,562.00 | 1,581.00 | 1,481.00 | 1,523.00 | 1,523.00 | -1.93% | 1,297,867 |
| Mar 18, 2025 | 1,611.00 | 1,900.00 | 1,552.00 | 1,553.00 | 1,553.00 | -2.94% | 4,936,996 |
| Mar 17, 2025 | 1,749.00 | 1,915.00 | 1,600.00 | 1,600.00 | 1,600.00 | -9.76% | 3,442,648 |
| Mar 14, 2025 | 2,080.00 | 2,440.00 | 1,640.00 | 1,773.00 | 1,773.00 | -14.96% | 7,567,727 |
| Mar 13, 2025 | 2,090.00 | 2,160.00 | 2,075.00 | 2,085.00 | 2,085.00 | -0.24% | 321,537 |
| Mar 12, 2025 | 2,085.00 | 2,130.00 | 2,075.00 | 2,090.00 | 2,090.00 | 0.24% | 190,306 |
| Mar 11, 2025 | 2,050.00 | 2,120.00 | 2,010.00 | 2,085.00 | 2,085.00 | 0.48% | 348,136 |
| Mar 10, 2025 | 2,065.00 | 2,130.00 | 2,030.00 | 2,075.00 | 2,075.00 | 0.24% | 308,561 |
| Mar 7, 2025 | 2,075.00 | 2,160.00 | 2,055.00 | 2,070.00 | 2,070.00 | -2.13% | 335,569 |
| Mar 6, 2025 | 2,185.00 | 2,185.00 | 2,085.00 | 2,115.00 | 2,115.00 | -1.63% | 532,196 |
| Mar 5, 2025 | 2,255.00 | 2,300.00 | 2,140.00 | 2,150.00 | 2,150.00 | -5.29% | 848,251 |
| Mar 4, 2025 | 2,250.00 | 2,320.00 | 2,185.00 | 2,270.00 | 2,270.00 | 0.44% | 469,868 |
| Feb 28, 2025 | 2,350.00 | 2,375.00 | 2,215.00 | 2,260.00 | 2,260.00 | -3.83% | 969,270 |
| Feb 27, 2025 | 2,290.00 | 2,450.00 | 2,240.00 | 2,350.00 | 2,350.00 | 3.30% | 1,456,492 |
| Feb 26, 2025 | 2,300.00 | 2,350.00 | 2,220.00 | 2,275.00 | 2,275.00 | 0.44% | 1,220,285 |
| Feb 25, 2025 | 2,300.00 | 2,350.00 | 2,245.00 | 2,265.00 | 2,265.00 | -1.74% | 693,541 |
| Feb 24, 2025 | 2,305.00 | 2,380.00 | 2,295.00 | 2,305.00 | 2,305.00 | - | 808,691 |
| Feb 21, 2025 | 2,285.00 | 2,405.00 | 2,245.00 | 2,305.00 | 2,305.00 | -0.43% | 1,204,634 |
| Feb 20, 2025 | 2,595.00 | 2,595.00 | 2,310.00 | 2,315.00 | 2,315.00 | -13.46% | 2,530,716 |
| Feb 19, 2025 | 2,745.00 | 2,995.00 | 2,575.00 | 2,675.00 | 2,675.00 | -15.08% | 3,893,335 |
| Feb 18, 2025 | 3,470.00 | 3,495.00 | 3,125.00 | 3,150.00 | 3,150.00 | -5.97% | 1,706,193 |
| Feb 17, 2025 | 2,630.00 | 3,555.00 | 2,630.00 | 3,350.00 | 3,350.00 | 18.58% | 6,120,028 |
| Feb 14, 2025 | 2,365.00 | 3,015.00 | 2,350.00 | 2,825.00 | 2,825.00 | 21.77% | 7,806,750 |
| Feb 13, 2025 | 2,305.00 | 2,385.00 | 2,210.00 | 2,320.00 | 2,320.00 | 1.53% | 467,631 |
| Feb 12, 2025 | 2,425.00 | 2,425.00 | 2,240.00 | 2,285.00 | 2,285.00 | -6.35% | 699,615 |
| Feb 11, 2025 | 2,545.00 | 2,600.00 | 2,425.00 | 2,440.00 | 2,440.00 | -4.13% | 553,087 |
| Feb 10, 2025 | 2,590.00 | 2,610.00 | 2,430.00 | 2,545.00 | 2,545.00 | -1.55% | 342,013 |
| Feb 7, 2025 | 2,665.00 | 2,750.00 | 2,560.00 | 2,585.00 | 2,585.00 | -3.36% | 501,260 |