Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 6,350.00
+100.00 (1.60%)
Apr 29, 2026, 3:30 PM KST
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,290.00 | 6,400.00 | 6,270.00 | 6,350.00 | 6,350.00 | 1.60% | 25,453 |
| Apr 28, 2026 | 6,280.00 | 6,330.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.16% | 48,970 |
| 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% | 27,121 |
| 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% | 44,272 |
| 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% | 41,677 |
| Apr 17, 2026 | 6,410.00 | 6,410.00 | 6,310.00 | 6,360.00 | 6,360.00 | -0.47% | 40,900 |
| Apr 16, 2026 | 6,310.00 | 6,420.00 | 6,260.00 | 6,390.00 | 6,390.00 | 1.27% | 49,636 |
| Apr 15, 2026 | 6,370.00 | 6,440.00 | 6,260.00 | 6,310.00 | 6,310.00 | -0.94% | 76,712 |
| 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% | 122,705 |
| Apr 9, 2026 | 6,060.00 | 6,110.00 | 5,990.00 | 6,100.00 | 6,100.00 | 0.66% | 37,909 |
| 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% | 40,723 |
| Apr 6, 2026 | 6,190.00 | 6,190.00 | 5,900.00 | 5,920.00 | 5,920.00 | -3.74% | 68,377 |
| Apr 3, 2026 | 6,070.00 | 6,160.00 | 6,060.00 | 6,150.00 | 6,150.00 | 1.49% | 34,910 |
| Apr 2, 2026 | 6,560.00 | 6,560.00 | 5,910.00 | 6,060.00 | 6,060.00 | -9.15% | 261,775 |
| Apr 1, 2026 | 6,580.00 | 6,700.00 | 6,500.00 | 6,670.00 | 6,320.00 | 2.93% | 134,716 |
| 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 |
| Mar 9, 2026 | 6,040.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,637.78 | -2.14% | 23,828 |
| Mar 6, 2026 | 6,010.00 | 6,080.00 | 5,910.00 | 6,080.00 | 5,760.96 | 1.16% | 25,174 |
| Mar 5, 2026 | 5,970.00 | 6,080.00 | 5,920.00 | 6,010.00 | 5,694.63 | 2.39% | 57,292 |
| Mar 4, 2026 | 6,200.00 | 6,200.00 | 5,660.00 | 5,870.00 | 5,561.98 | -5.48% | 98,471 |
| Mar 3, 2026 | 6,230.00 | 6,450.00 | 6,200.00 | 6,210.00 | 5,884.14 | 0.16% | 103,024 |
| Feb 27, 2026 | 6,310.00 | 6,360.00 | 6,200.00 | 6,200.00 | 5,874.66 | -1.74% | 55,965 |
| Feb 26, 2026 | 6,460.00 | 6,510.00 | 6,300.00 | 6,310.00 | 5,978.89 | -3.07% | 69,502 |
| Feb 25, 2026 | 6,480.00 | 6,650.00 | 6,480.00 | 6,510.00 | 6,168.40 | 0.46% | 37,817 |
| Feb 24, 2026 | 6,500.00 | 6,530.00 | 6,430.00 | 6,480.00 | 6,139.97 | -0.46% | 20,093 |
| Feb 23, 2026 | 6,520.00 | 6,560.00 | 6,430.00 | 6,510.00 | 6,168.40 | -0.15% | 62,021 |
| Feb 20, 2026 | 6,490.00 | 6,570.00 | 6,400.00 | 6,520.00 | 6,177.87 | 0.31% | 52,304 |
| Feb 19, 2026 | 6,610.00 | 6,610.00 | 6,410.00 | 6,500.00 | 6,158.92 | -1.66% | 75,059 |
| Feb 13, 2026 | 6,510.00 | 6,690.00 | 6,430.00 | 6,610.00 | 6,263.15 | 0.76% | 86,598 |