Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 5,600.00
-120.00 (-2.10%)
May 20, 2026, 3:30 PM KST
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.10% | 46,124 |
| May 19, 2026 | 5,730.00 | 5,810.00 | 5,650.00 | 5,720.00 | 5,720.00 | -0.87% | 42,234 |
| May 18, 2026 | 5,800.00 | 5,840.00 | 5,710.00 | 5,770.00 | 5,770.00 | -2.20% | 28,120 |
| May 15, 2026 | 5,930.00 | 6,080.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.34% | 48,784 |
| May 14, 2026 | 5,920.00 | 5,920.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.17% | 24,653 |
| May 13, 2026 | 5,900.00 | 5,950.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.18% | 25,901 |
| May 12, 2026 | 5,880.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,940.00 | 1.02% | 40,701 |
| May 11, 2026 | 6,070.00 | 6,070.00 | 5,850.00 | 5,880.00 | 5,880.00 | -3.13% | 104,441 |
| May 8, 2026 | 6,070.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 0.17% | 18,391 |
| May 7, 2026 | 6,100.00 | 6,110.00 | 6,020.00 | 6,060.00 | 6,060.00 | 0.33% | 38,291 |
| May 6, 2026 | 6,230.00 | 6,230.00 | 6,010.00 | 6,040.00 | 6,040.00 | -1.31% | 59,598 |
| May 4, 2026 | 6,280.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | -2.08% | 55,826 |
| Apr 30, 2026 | 6,420.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,250.00 | -1.57% | 44,598 |
| Apr 29, 2026 | 6,290.00 | 6,400.00 | 6,270.00 | 6,350.00 | 6,350.00 | 1.60% | 25,463 |
| Apr 28, 2026 | 6,280.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.16% | 49,226 |
| Apr 27, 2026 | 6,320.00 | 6,360.00 | 6,250.00 | 6,260.00 | 6,260.00 | -0.79% | 46,380 |
| Apr 24, 2026 | 6,280.00 | 6,310.00 | 6,210.00 | 6,310.00 | 6,310.00 | 0.96% | 28,024 |
| Apr 23, 2026 | 6,290.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,250.00 | -0.79% | 43,193 |
| Apr 22, 2026 | 6,330.00 | 6,330.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.47% | 44,285 |
| Apr 21, 2026 | 6,340.00 | 6,390.00 | 6,270.00 | 6,330.00 | 6,330.00 | -0.16% | 59,204 |
| Apr 20, 2026 | 6,390.00 | 6,430.00 | 6,340.00 | 6,340.00 | 6,340.00 | -0.31% | 41,735 |
| Apr 17, 2026 | 6,410.00 | 6,410.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.47% | 41,090 |
| Apr 16, 2026 | 6,310.00 | 6,420.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1.27% | 49,776 |
| Apr 15, 2026 | 6,370.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.94% | 76,952 |
| Apr 14, 2026 | 6,410.00 | 6,500.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.16% | 34,985 |
| Apr 13, 2026 | 6,550.00 | 6,550.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.85% | 78,821 |
| Apr 10, 2026 | 6,120.00 | 6,500.00 | 6,120.00 | 6,500.00 | 6,500.00 | 6.56% | 123,466 |
| Apr 9, 2026 | 6,060.00 | 6,110.00 | 5,990.00 | 6,100.00 | 6,100.00 | 0.66% | 38,432 |
| Apr 8, 2026 | 6,040.00 | 6,150.00 | 6,040.00 | 6,060.00 | 6,060.00 | 1.51% | 51,081 |
| Apr 7, 2026 | 5,930.00 | 6,050.00 | 5,910.00 | 5,970.00 | 5,970.00 | 0.84% | 41,024 |
| Apr 6, 2026 | 6,190.00 | 6,190.00 | 5,900.00 | 5,920.00 | 5,920.00 | -3.74% | 69,972 |
| Apr 3, 2026 | 6,070.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.49% | 34,915 |
| Apr 2, 2026 | 6,560.00 | 6,560.00 | 5,910.00 | 6,060.00 | 6,060.00 | -9.15% | 262,519 |
| Apr 1, 2026 | 6,580.00 | 6,700.00 | 6,500.00 | 6,670.00 | 6,320.00 | 2.93% | 136,197 |
| Mar 31, 2026 | 6,530.00 | 6,580.00 | 6,460.00 | 6,480.00 | 6,139.97 | -1.07% | 53,460 |
| Mar 30, 2026 | 6,500.00 | 6,580.00 | 6,400.00 | 6,550.00 | 6,206.30 | -1.80% | 76,222 |
| Mar 27, 2026 | 6,670.00 | 6,750.00 | 6,520.00 | 6,670.00 | 6,320.00 | -1.48% | 72,045 |
| Mar 26, 2026 | 6,800.00 | 6,890.00 | 6,740.00 | 6,770.00 | 6,414.75 | -0.44% | 65,635 |
| Mar 25, 2026 | 6,840.00 | 6,880.00 | 6,740.00 | 6,800.00 | 6,443.18 | -0.58% | 45,193 |
| Mar 24, 2026 | 6,840.00 | 6,910.00 | 6,740.00 | 6,840.00 | 6,481.08 | 0.88% | 76,683 |
| Mar 23, 2026 | 6,960.00 | 7,060.00 | 6,780.00 | 6,780.00 | 6,424.23 | -5.57% | 145,829 |
| Mar 20, 2026 | 6,850.00 | 7,200.00 | 6,850.00 | 7,180.00 | 6,803.24 | 6.06% | 269,666 |
| Mar 19, 2026 | 6,750.00 | 6,950.00 | 6,690.00 | 6,770.00 | 6,414.75 | 0.30% | 177,419 |
| Mar 18, 2026 | 6,550.00 | 6,780.00 | 6,550.00 | 6,750.00 | 6,395.80 | 3.21% | 108,740 |
| Mar 17, 2026 | 6,470.00 | 6,550.00 | 6,400.00 | 6,540.00 | 6,196.82 | 1.40% | 32,701 |
| Mar 16, 2026 | 6,450.00 | 6,520.00 | 6,410.00 | 6,450.00 | 6,111.54 | -0.31% | 60,967 |
| Mar 13, 2026 | 6,450.00 | 6,520.00 | 6,290.00 | 6,470.00 | 6,130.49 | 0.31% | 91,928 |
| Mar 12, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,111.54 | 4.37% | 123,865 |
| Mar 11, 2026 | 6,260.00 | 6,280.00 | 6,100.00 | 6,180.00 | 5,855.71 | -0.64% | 92,631 |
| Mar 10, 2026 | 6,040.00 | 6,260.00 | 5,980.00 | 6,220.00 | 5,893.61 | 4.54% | 50,910 |