Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 5,680.00
+20.00 (0.35%)
At close: Oct 2, 2025
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5,670.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 8,423 |
| Oct 1, 2025 | 5,700.00 | 5,770.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.70% | 4,709 |
| Sep 30, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 5,439 |
| Sep 29, 2025 | 5,740.00 | 5,840.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 27,872 |
| Sep 26, 2025 | 5,680.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.35% | 9,368 |
| Sep 25, 2025 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.17% | 2,693 |
| Sep 24, 2025 | 5,910.00 | 5,920.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.37% | 8,922 |
| Sep 23, 2025 | 5,840.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.85% | 9,927 |
| Sep 22, 2025 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 8,146 |
| Sep 19, 2025 | 5,880.00 | 5,920.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.34% | 3,642 |
| Sep 18, 2025 | 5,870.00 | 5,950.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.85% | 6,425 |
| Sep 17, 2025 | 5,850.00 | 5,890.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.34% | 4,006 |
| Sep 16, 2025 | 5,890.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | - | 16,170 |
| Sep 15, 2025 | 5,760.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 2.26% | 51,791 |
| Sep 12, 2025 | 5,760.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | - | 35,263 |
| Sep 11, 2025 | 5,770.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.17% | 11,473 |
| Sep 10, 2025 | 5,700.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.70% | 23,378 |
| Sep 9, 2025 | 5,730.00 | 5,770.00 | 5,690.00 | 5,730.00 | 5,730.00 | - | 26,550 |
| Sep 8, 2025 | 5,730.00 | 5,840.00 | 5,720.00 | 5,730.00 | 5,730.00 | - | 13,323 |
| Sep 5, 2025 | 5,730.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | - | 7,251 |
| Sep 4, 2025 | 5,730.00 | 5,920.00 | 5,720.00 | 5,730.00 | 5,730.00 | - | 4,435 |
| Sep 3, 2025 | 5,750.00 | 5,770.00 | 5,720.00 | 5,730.00 | 5,730.00 | -0.17% | 2,899 |
| Sep 2, 2025 | 5,870.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 5,459 |
| Sep 1, 2025 | 5,800.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.35% | 3,407 |
| Aug 29, 2025 | 5,790.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.52% | 10,949 |
| Aug 28, 2025 | 5,780.00 | 5,880.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 23,679 |
| Aug 27, 2025 | 5,780.00 | 5,780.00 | 5,750.00 | 5,780.00 | 5,780.00 | - | 2,846 |
| Aug 26, 2025 | 5,920.00 | 5,920.00 | 5,770.00 | 5,780.00 | 5,780.00 | -0.86% | 4,518 |
| Aug 25, 2025 | 5,840.00 | 5,920.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.17% | 4,151 |
| Aug 22, 2025 | 5,810.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 5,369 |
| Aug 21, 2025 | 5,820.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.34% | 19,766 |
| Aug 20, 2025 | 5,840.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,820.00 | -0.17% | 14,894 |
| Aug 19, 2025 | 5,770.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.39% | 21,294 |
| Aug 18, 2025 | 5,770.00 | 5,820.00 | 5,680.00 | 5,750.00 | 5,750.00 | -1.20% | 14,471 |
| Aug 14, 2025 | 5,940.00 | 5,950.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.19% | 43,439 |
| Aug 13, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.17% | 9,001 |
| Aug 12, 2025 | 5,900.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.02% | 21,289 |
| Aug 11, 2025 | 5,990.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 13,316 |
| Aug 8, 2025 | 6,030.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | -1.33% | 10,428 |
| Aug 7, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 17,242 |
| Aug 6, 2025 | 5,990.00 | 6,120.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.17% | 23,541 |
| Aug 5, 2025 | 5,850.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,990.00 | 2.39% | 36,613 |
| Aug 4, 2025 | 5,750.00 | 5,860.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1.74% | 15,939 |
| Aug 1, 2025 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 5,750.00 | -2.54% | 53,022 |
| Jul 31, 2025 | 5,950.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.84% | 41,737 |
| Jul 30, 2025 | 5,920.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,950.00 | 0.51% | 23,857 |
| Jul 29, 2025 | 5,860.00 | 5,970.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.17% | 32,301 |
| Jul 28, 2025 | 6,060.00 | 6,070.00 | 5,810.00 | 5,910.00 | 5,910.00 | -3.11% | 43,017 |
| Jul 25, 2025 | 6,100.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 19,543 |
| Jul 24, 2025 | 6,120.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.33% | 25,594 |