Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 6,480.00
-30.00 (-0.46%)
Feb 26, 2026, 9:40 AM KST
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 6,480.00 | 6,650.00 | 6,480.00 | 6,510.00 | 6,510.00 | 0.46% | 37,766 |
| Feb 24, 2026 | 6,500.00 | 6,530.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.46% | 20,092 |
| Feb 23, 2026 | 6,520.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,510.00 | -0.15% | 62,021 |
| Feb 20, 2026 | 6,490.00 | 6,570.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.31% | 52,101 |
| Feb 19, 2026 | 6,610.00 | 6,610.00 | 6,410.00 | 6,500.00 | 6,500.00 | -1.66% | 75,059 |
| Feb 13, 2026 | 6,510.00 | 6,690.00 | 6,430.00 | 6,610.00 | 6,610.00 | 0.76% | 86,598 |
| Feb 12, 2026 | 6,540.00 | 6,810.00 | 6,440.00 | 6,560.00 | 6,560.00 | 4.46% | 266,158 |
| Feb 11, 2026 | 6,030.00 | 6,320.00 | 6,000.00 | 6,280.00 | 6,280.00 | 4.15% | 80,283 |
| Feb 10, 2026 | 5,980.00 | 6,030.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.84% | 29,474 |
| Feb 9, 2026 | 5,930.00 | 6,030.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.84% | 23,687 |
| Feb 6, 2026 | 5,980.00 | 5,980.00 | 5,830.00 | 5,930.00 | 5,930.00 | -0.67% | 13,510 |
| Feb 5, 2026 | 5,940.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.51% | 20,682 |
| Feb 4, 2026 | 5,780.00 | 5,940.00 | 5,720.00 | 5,940.00 | 5,940.00 | 2.59% | 25,066 |
| Feb 3, 2026 | 5,830.00 | 5,860.00 | 5,730.00 | 5,790.00 | 5,790.00 | 0.35% | 43,899 |
| Feb 2, 2026 | 5,960.00 | 5,960.00 | 5,720.00 | 5,770.00 | 5,770.00 | -1.87% | 76,552 |
| Jan 30, 2026 | 5,920.00 | 5,990.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.01% | 33,145 |
| Jan 29, 2026 | 5,970.00 | 5,990.00 | 5,830.00 | 5,940.00 | 5,940.00 | -1.16% | 56,884 |
| Jan 28, 2026 | 6,040.00 | 6,040.00 | 5,940.00 | 6,010.00 | 6,010.00 | -0.17% | 25,122 |
| Jan 27, 2026 | 6,110.00 | 6,110.00 | 5,950.00 | 6,020.00 | 6,020.00 | -0.50% | 15,844 |
| Jan 26, 2026 | 6,050.00 | 6,110.00 | 6,020.00 | 6,050.00 | 6,050.00 | - | 13,921 |
| Jan 23, 2026 | 5,940.00 | 6,080.00 | 5,930.00 | 6,050.00 | 6,050.00 | 1.85% | 15,137 |
| Jan 22, 2026 | 6,010.00 | 6,020.00 | 5,920.00 | 5,940.00 | 5,940.00 | -1.33% | 14,137 |
| Jan 21, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,020.00 | 6,020.00 | - | 18,319 |
| Jan 20, 2026 | 5,890.00 | 6,080.00 | 5,890.00 | 6,020.00 | 6,020.00 | 1.69% | 28,669 |
| Jan 19, 2026 | 6,010.00 | 6,010.00 | 5,870.00 | 5,920.00 | 5,920.00 | -0.67% | 14,844 |
| Jan 16, 2026 | 5,930.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1.19% | 10,964 |
| Jan 15, 2026 | 5,900.00 | 5,900.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.86% | 17,259 |
| Jan 14, 2026 | 5,870.00 | 5,900.00 | 5,760.00 | 5,840.00 | 5,840.00 | -0.17% | 37,347 |
| Jan 13, 2026 | 5,860.00 | 5,910.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.34% | 10,846 |
| Jan 12, 2026 | 5,830.00 | 5,920.00 | 5,750.00 | 5,830.00 | 5,830.00 | 1.39% | 23,003 |
| 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% | 14,286 |
| 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% | 23,342 |
| Jan 2, 2026 | 5,790.00 | 5,850.00 | 5,640.00 | 5,650.00 | 5,650.00 | -2.92% | 37,535 |
| 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% | 25,745 |
| 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% | 31,543 |
| 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% | 12,891 |
| 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% | 24,209 |
| Dec 12, 2025 | 5,930.00 | 6,260.00 | 5,930.00 | 6,220.00 | 6,220.00 | 3.84% | 83,629 |
| Dec 11, 2025 | 5,950.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.50% | 6,113 |
| Dec 10, 2025 | 5,950.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.34% | 16,610 |