Eusu Holdings Co., Ltd. (KRX:000700)
South Korea · Delayed Price · Currency is KRW 5,540.00
+80.00 (1.47%)
Last updated: Jun 10, 2026, 2:22 PM KST
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5,460.00 | 5,590.00 | 5,420.00 | 5,530.00 | 5,530.00 | 1.28% | 33,728 |
| Jun 9, 2026 | 5,230.00 | 5,580.00 | 5,230.00 | 5,460.00 | 5,460.00 | 4.40% | 49,184 |
| Jun 8, 2026 | 5,370.00 | 5,370.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.97% | 31,744 |
| 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% | 33,725 |
| Jun 1, 2026 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | -2.80% | 81,866 |
| 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% | 90,612 |
| May 26, 2026 | 5,730.00 | 5,770.00 | 5,650.00 | 5,660.00 | 5,660.00 | -1.22% | 21,712 |
| 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% | 37,341 |
| 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 | -4.11% | 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 |