Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 6,680.00
-30.00 (-0.45%)
Aug 28, 2026, 3:30 PM KST
Eusu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,640.00 | 6,700.00 | 6,600.00 | 6,680.00 | 6,680.00 | -0.45% | 23,919 |
| Aug 27, 2026 | 6,660.00 | 6,800.00 | 6,600.00 | 6,710.00 | 6,710.00 | 0.30% | 38,871 |
| Aug 26, 2026 | 6,630.00 | 6,760.00 | 6,260.00 | 6,690.00 | 6,690.00 | 2.14% | 62,613 |
| Aug 25, 2026 | 6,430.00 | 6,570.00 | 6,310.00 | 6,550.00 | 6,550.00 | 1.71% | 30,756 |
| Aug 24, 2026 | 6,430.00 | 6,460.00 | 6,150.00 | 6,440.00 | 6,440.00 | 1.58% | 49,349 |
| Aug 21, 2026 | 6,210.00 | 6,370.00 | 6,160.00 | 6,340.00 | 6,340.00 | 1.28% | 46,805 |
| Aug 20, 2026 | 6,250.00 | 6,370.00 | 6,150.00 | 6,260.00 | 6,260.00 | -0.48% | 46,186 |
| Aug 19, 2026 | 6,440.00 | 6,440.00 | 6,250.00 | 6,290.00 | 6,290.00 | -2.33% | 35,414 |
| Aug 18, 2026 | 6,460.00 | 6,560.00 | 6,350.00 | 6,440.00 | 6,440.00 | 3.04% | 67,151 |
| Aug 14, 2026 | 6,160.00 | 6,350.00 | 6,150.00 | 6,250.00 | 6,250.00 | 1.46% | 35,409 |
| Aug 13, 2026 | 6,580.00 | 6,610.00 | 6,090.00 | 6,160.00 | 6,160.00 | -6.38% | 59,029 |
| Aug 12, 2026 | 6,890.00 | 6,890.00 | 6,570.00 | 6,580.00 | 6,580.00 | -3.66% | 48,045 |
| Aug 11, 2026 | 6,700.00 | 6,890.00 | 6,700.00 | 6,830.00 | 6,830.00 | 2.09% | 85,904 |
| Aug 10, 2026 | 6,550.00 | 6,730.00 | 6,540.00 | 6,690.00 | 6,690.00 | 2.45% | 78,566 |
| Aug 7, 2026 | 6,570.00 | 6,620.00 | 6,380.00 | 6,530.00 | 6,530.00 | -0.61% | 60,911 |
| Aug 6, 2026 | 6,510.00 | 6,600.00 | 6,480.00 | 6,570.00 | 6,570.00 | 1.08% | 54,271 |
| Aug 5, 2026 | 6,390.00 | 6,590.00 | 6,390.00 | 6,500.00 | 6,500.00 | 1.88% | 106,605 |
| Aug 4, 2026 | 6,300.00 | 6,590.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1.27% | 57,651 |
| Aug 3, 2026 | 6,190.00 | 6,360.00 | 6,150.00 | 6,300.00 | 6,300.00 | 3.62% | 63,447 |
| Jul 31, 2026 | 6,160.00 | 6,200.00 | 5,960.00 | 6,080.00 | 6,080.00 | -0.33% | 32,168 |
| Jul 30, 2026 | 5,800.00 | 6,190.00 | 5,800.00 | 6,100.00 | 6,100.00 | 5.17% | 36,847 |
| Jul 29, 2026 | 5,950.00 | 6,110.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 84,991 |
| Jul 28, 2026 | 6,110.00 | 6,120.00 | 5,920.00 | 6,000.00 | 6,000.00 | -1.96% | 47,814 |
| Jul 27, 2026 | 6,090.00 | 6,170.00 | 6,050.00 | 6,120.00 | 6,120.00 | 1.66% | 25,623 |
| Jul 24, 2026 | 5,990.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 0.50% | 33,105 |
| Jul 23, 2026 | 5,850.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,990.00 | 2.39% | 27,122 |
| Jul 22, 2026 | 5,900.00 | 5,990.00 | 5,850.00 | 5,850.00 | 5,850.00 | -0.51% | 32,335 |
| Jul 21, 2026 | 5,770.00 | 5,890.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.98% | 15,095 |
| 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 | - | 28,743 |
| 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% | 26,180 |
| 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% | 49,435 |
| Jun 25, 2026 | 5,390.00 | 5,540.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.93% | 13,257 |
| Jun 24, 2026 | 5,450.00 | 5,530.00 | 5,300.00 | 5,390.00 | 5,390.00 | -0.92% | 20,149 |
| 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 |