Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 5,880.00
+170.00 (2.98%)
Jul 21, 2026, 3:30 PM KST
Eusu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,850.00 | 5,850.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.56% | 17,243 |
| Jul 16, 2026 | 5,720.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,860.00 | 1.38% | 18,590 |
| Jul 15, 2026 | 5,600.00 | 5,810.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3.03% | 5,668 |
| Jul 14, 2026 | 5,740.00 | 5,790.00 | 5,610.00 | 5,610.00 | 5,610.00 | -2.60% | 75,993 |
| Jul 13, 2026 | 5,800.00 | 5,920.00 | 5,700.00 | 5,760.00 | 5,760.00 | -0.69% | 26,252 |
| Jul 10, 2026 | 5,650.00 | 5,860.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.11% | 18,293 |
| Jul 9, 2026 | 5,700.00 | 5,760.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.35% | 11,773 |
| Jul 8, 2026 | 5,700.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | - | 28,741 |
| Jul 7, 2026 | 5,860.00 | 5,890.00 | 5,630.00 | 5,700.00 | 5,700.00 | -3.39% | 41,036 |
| Jul 6, 2026 | 5,650.00 | 5,950.00 | 5,650.00 | 5,900.00 | 5,900.00 | 3.51% | 48,803 |
| Jul 3, 2026 | 5,590.00 | 5,830.00 | 5,590.00 | 5,700.00 | 5,700.00 | 0.35% | 35,015 |
| Jul 2, 2026 | 5,650.00 | 5,790.00 | 5,560.00 | 5,680.00 | 5,680.00 | 0.35% | 37,758 |
| Jul 1, 2026 | 5,470.00 | 5,720.00 | 5,470.00 | 5,660.00 | 5,660.00 | 2.72% | 26,175 |
| Jun 30, 2026 | 5,480.00 | 5,570.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.73% | 20,826 |
| Jun 29, 2026 | 5,180.00 | 5,500.00 | 5,180.00 | 5,470.00 | 5,470.00 | 6.01% | 37,935 |
| Jun 26, 2026 | 5,340.00 | 5,340.00 | 5,130.00 | 5,160.00 | 5,160.00 | -3.37% | 48,774 |
| Jun 25, 2026 | 5,390.00 | 5,540.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.93% | 13,256 |
| Jun 24, 2026 | 5,450.00 | 5,530.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.92% | 20,147 |
| Jun 23, 2026 | 5,520.00 | 5,560.00 | 5,350.00 | 5,440.00 | 5,440.00 | -2.16% | 52,740 |
| Jun 22, 2026 | 5,680.00 | 5,700.00 | 5,370.00 | 5,560.00 | 5,560.00 | -1.77% | 19,035 |
| Jun 19, 2026 | 5,790.00 | 5,840.00 | 5,590.00 | 5,660.00 | 5,660.00 | -2.41% | 32,850 |
| Jun 18, 2026 | 5,850.00 | 5,900.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.85% | 23,525 |
| Jun 17, 2026 | 5,830.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.69% | 30,985 |
| Jun 16, 2026 | 5,790.00 | 5,890.00 | 5,690.00 | 5,810.00 | 5,810.00 | 0.52% | 44,075 |
| Jun 15, 2026 | 5,690.00 | 5,830.00 | 5,690.00 | 5,780.00 | 5,780.00 | 2.66% | 22,689 |
| Jun 12, 2026 | 5,520.00 | 5,750.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.26% | 25,160 |
| Jun 11, 2026 | 5,590.00 | 5,650.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.54% | 20,627 |
| Jun 10, 2026 | 5,460.00 | 5,600.00 | 5,420.00 | 5,590.00 | 5,590.00 | 2.38% | 55,943 |
| Jun 9, 2026 | 5,230.00 | 5,580.00 | 5,230.00 | 5,460.00 | 5,460.00 | 4.40% | 49,206 |
| Jun 8, 2026 | 5,370.00 | 5,370.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.97% | 31,745 |
| Jun 5, 2026 | 5,350.00 | 5,410.00 | 5,240.00 | 5,390.00 | 5,390.00 | 2.08% | 49,238 |
| Jun 4, 2026 | 5,280.00 | 5,360.00 | 5,230.00 | 5,280.00 | 5,280.00 | - | 14,536 |
| Jun 2, 2026 | 5,240.00 | 5,280.00 | 5,090.00 | 5,280.00 | 5,280.00 | 1.54% | 33,736 |
| Jun 1, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.80% | 81,966 |
| May 29, 2026 | 5,360.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | -0.19% | 75,653 |
| May 28, 2026 | 5,430.00 | 5,530.00 | 5,340.00 | 5,360.00 | 5,360.00 | -1.83% | 71,144 |
| May 27, 2026 | 5,630.00 | 5,720.00 | 5,420.00 | 5,460.00 | 5,460.00 | -3.53% | 90,615 |
| May 26, 2026 | 5,730.00 | 5,770.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.22% | 21,716 |
| May 22, 2026 | 5,730.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,730.00 | 1.06% | 53,437 |
| May 21, 2026 | 5,650.00 | 5,740.00 | 5,610.00 | 5,670.00 | 5,670.00 | 1.25% | 37,343 |
| May 20, 2026 | 5,750.00 | 5,750.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.10% | 46,127 |
| 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% | 29,090 |
| 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 |