Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 5,750.00
+80.00 (1.41%)
At close: Jan 9, 2026
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5,700.00 | 5,800.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1.41% | 18,925 |
| Jan 8, 2026 | 5,710.00 | 5,770.00 | 5,640.00 | 5,670.00 | 5,670.00 | -0.70% | 10,586 |
| Jan 7, 2026 | 5,740.00 | 5,770.00 | 5,650.00 | 5,710.00 | 5,710.00 | - | 17,159 |
| Jan 6, 2026 | 5,820.00 | 5,870.00 | 5,690.00 | 5,710.00 | 5,710.00 | -0.35% | 20,108 |
| Jan 5, 2026 | 5,670.00 | 5,800.00 | 5,670.00 | 5,730.00 | 5,730.00 | 1.42% | 23,337 |
| Jan 2, 2026 | 5,790.00 | 5,850.00 | 5,640.00 | 5,650.00 | 5,650.00 | -2.92% | 37,465 |
| Dec 30, 2025 | 5,860.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,820.00 | -0.68% | 14,505 |
| Dec 29, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 5,860.00 | 5,860.00 | -3.78% | 25,700 |
| Dec 26, 2025 | 6,070.00 | 6,090.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.50% | 21,106 |
| Dec 24, 2025 | 5,960.00 | 6,100.00 | 5,960.00 | 6,060.00 | 6,060.00 | 0.66% | 16,970 |
| Dec 23, 2025 | 6,110.00 | 6,120.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.27% | 31,431 |
| Dec 22, 2025 | 6,170.00 | 6,260.00 | 6,010.00 | 6,160.00 | 6,160.00 | -0.16% | 27,054 |
| Dec 19, 2025 | 6,140.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | 0.65% | 10,115 |
| Dec 18, 2025 | 6,030.00 | 6,250.00 | 6,030.00 | 6,130.00 | 6,130.00 | -2.08% | 12,561 |
| Dec 17, 2025 | 6,210.00 | 6,280.00 | 5,920.00 | 6,260.00 | 6,260.00 | 0.64% | 31,034 |
| Dec 16, 2025 | 6,220.00 | 6,240.00 | 6,170.00 | 6,220.00 | 6,220.00 | 0.32% | 21,021 |
| Dec 15, 2025 | 6,210.00 | 6,260.00 | 6,070.00 | 6,200.00 | 6,200.00 | -0.32% | 24,208 |
| Dec 12, 2025 | 5,930.00 | 6,260.00 | 5,930.00 | 6,220.00 | 6,220.00 | 3.84% | 83,516 |
| Dec 11, 2025 | 5,950.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.50% | 6,112 |
| Dec 10, 2025 | 5,950.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.34% | 16,610 |
| Dec 9, 2025 | 5,920.00 | 5,980.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.50% | 7,363 |
| Dec 8, 2025 | 6,080.00 | 6,080.00 | 5,940.00 | 5,970.00 | 5,970.00 | -0.67% | 14,628 |
| Dec 5, 2025 | 6,050.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.50% | 16,799 |
| Dec 4, 2025 | 5,990.00 | 6,040.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.00% | 13,779 |
| Dec 3, 2025 | 5,910.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.36% | 33,724 |
| Dec 2, 2025 | 5,890.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.85% | 12,894 |
| Dec 1, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.51% | 23,149 |
| Nov 28, 2025 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,880.00 | 1.55% | 17,586 |
| Nov 27, 2025 | 5,650.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | 0.52% | 11,661 |
| Nov 26, 2025 | 5,670.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2.13% | 29,705 |
| Nov 25, 2025 | 5,570.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.44% | 19,297 |
| Nov 24, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | - | 12,191 |
| Nov 21, 2025 | 5,490.00 | 5,570.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.46% | 21,665 |
| Nov 20, 2025 | 5,480.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.74% | 8,367 |
| Nov 19, 2025 | 5,510.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.55% | 7,024 |
| Nov 18, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,470.00 | 5,470.00 | -2.15% | 33,073 |
| Nov 17, 2025 | 5,570.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 13,981 |
| Nov 14, 2025 | 5,610.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.36% | 7,261 |
| Nov 13, 2025 | 5,590.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.54% | 17,450 |
| Nov 12, 2025 | 5,550.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.72% | 6,081 |
| Nov 11, 2025 | 5,540.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.36% | 31,024 |
| Nov 10, 2025 | 5,520.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.72% | 26,665 |
| Nov 7, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 5,010 |
| Nov 6, 2025 | 5,510.00 | 5,520.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0.55% | 8,823 |
| Nov 5, 2025 | 5,520.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.44% | 15,858 |
| Nov 4, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.36% | 5,062 |
| Nov 3, 2025 | 5,620.00 | 5,630.00 | 5,510.00 | 5,570.00 | 5,570.00 | -1.24% | 25,414 |
| Oct 31, 2025 | 5,620.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.36% | 12,757 |
| Oct 30, 2025 | 5,580.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.54% | 25,640 |
| Oct 29, 2025 | 5,630.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.71% | 10,755 |