Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 5,140.00
+240.00 (4.90%)
Mar 18, 2026, 3:30 PM KST
KRX:001200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,980.00 | 4,990.00 | 4,875.00 | 4,900.00 | 4,900.00 | 0.10% | 855,220 |
| Mar 16, 2026 | 4,835.00 | 4,935.00 | 4,785.00 | 4,895.00 | 4,895.00 | 1.14% | 755,745 |
| Mar 13, 2026 | 4,810.00 | 4,915.00 | 4,745.00 | 4,840.00 | 4,840.00 | -1.53% | 616,374 |
| Mar 12, 2026 | 4,845.00 | 4,930.00 | 4,785.00 | 4,915.00 | 4,915.00 | 0.61% | 746,379 |
| Mar 11, 2026 | 4,950.00 | 5,120.00 | 4,785.00 | 4,885.00 | 4,885.00 | 1.88% | 2,115,431 |
| Mar 10, 2026 | 4,950.00 | 4,970.00 | 4,735.00 | 4,795.00 | 4,795.00 | 1.27% | 1,658,845 |
| Mar 9, 2026 | 4,680.00 | 4,760.00 | 4,430.00 | 4,735.00 | 4,735.00 | -4.73% | 1,556,824 |
| Mar 6, 2026 | 4,670.00 | 5,000.00 | 4,630.00 | 4,970.00 | 4,970.00 | 5.86% | 1,768,206 |
| Mar 5, 2026 | 4,470.00 | 4,800.00 | 4,465.00 | 4,695.00 | 4,695.00 | 13.13% | 2,392,773 |
| Mar 4, 2026 | 4,610.00 | 4,720.00 | 4,055.00 | 4,150.00 | 4,150.00 | -14.34% | 3,616,353 |
| Mar 3, 2026 | 4,960.00 | 5,230.00 | 4,825.00 | 4,845.00 | 4,845.00 | -8.58% | 3,323,126 |
| Feb 27, 2026 | 5,360.00 | 5,510.00 | 5,270.00 | 5,300.00 | 5,300.00 | -3.81% | 2,852,191 |
| Feb 26, 2026 | 5,260.00 | 6,290.00 | 5,180.00 | 5,510.00 | 5,510.00 | 4.95% | 22,600,200 |
| Feb 25, 2026 | 5,340.00 | 5,480.00 | 5,150.00 | 5,250.00 | 5,250.00 | - | 3,305,383 |
| Feb 24, 2026 | 5,300.00 | 5,390.00 | 5,100.00 | 5,250.00 | 5,250.00 | -3.14% | 3,920,471 |
| Feb 23, 2026 | 6,020.00 | 6,060.00 | 5,410.00 | 5,420.00 | 5,420.00 | -8.75% | 5,632,538 |
| Feb 20, 2026 | 6,490.00 | 6,760.00 | 5,800.00 | 5,940.00 | 5,940.00 | -0.83% | 13,526,607 |
| Feb 19, 2026 | 5,160.00 | 6,110.00 | 5,030.00 | 5,990.00 | 5,990.00 | 25.31% | 24,006,810 |
| Feb 13, 2026 | 4,590.00 | 5,000.00 | 4,440.00 | 4,780.00 | 4,780.00 | 8.02% | 12,725,710 |
| Feb 12, 2026 | 4,460.00 | 4,550.00 | 4,395.00 | 4,425.00 | 4,425.00 | 0.80% | 1,335,686 |
| Feb 11, 2026 | 4,390.00 | 4,475.00 | 4,287.00 | 4,390.00 | 4,390.00 | 0.80% | 1,655,503 |
| Feb 10, 2026 | 4,250.00 | 4,410.00 | 4,145.00 | 4,355.00 | 4,355.00 | 3.69% | 1,656,737 |
| Feb 9, 2026 | 4,250.00 | 4,370.00 | 4,180.00 | 4,200.00 | 4,200.00 | 2.19% | 1,264,047 |
| Feb 6, 2026 | 4,040.00 | 4,180.00 | 3,900.00 | 4,110.00 | 4,110.00 | -0.96% | 1,503,709 |
| Feb 5, 2026 | 4,275.00 | 4,327.00 | 4,070.00 | 4,150.00 | 4,150.00 | -5.03% | 1,773,285 |
| Feb 4, 2026 | 4,265.00 | 4,435.00 | 4,210.00 | 4,370.00 | 4,370.00 | 2.22% | 1,589,662 |
| Feb 3, 2026 | 4,075.00 | 4,320.00 | 4,075.00 | 4,275.00 | 4,275.00 | 7.68% | 1,992,858 |
| Feb 2, 2026 | 4,275.00 | 4,275.00 | 3,850.00 | 3,970.00 | 3,970.00 | -7.35% | 2,839,398 |
| Jan 30, 2026 | 4,320.00 | 4,475.00 | 4,180.00 | 4,285.00 | 4,285.00 | -0.58% | 4,150,737 |
| Jan 29, 2026 | 3,885.00 | 4,715.00 | 3,755.00 | 4,310.00 | 4,310.00 | 11.66% | 15,856,060 |
| Jan 28, 2026 | 3,890.00 | 3,965.00 | 3,835.00 | 3,860.00 | 3,860.00 | 0.39% | 1,895,206 |
| Jan 27, 2026 | 3,795.00 | 3,860.00 | 3,725.00 | 3,845.00 | 3,845.00 | 1.32% | 1,070,542 |
| Jan 26, 2026 | 3,760.00 | 3,830.00 | 3,690.00 | 3,795.00 | 3,795.00 | 1.74% | 1,412,939 |
| Jan 23, 2026 | 3,575.00 | 3,755.00 | 3,560.00 | 3,730.00 | 3,730.00 | 5.82% | 2,437,566 |
| Jan 22, 2026 | 3,565.00 | 3,685.00 | 3,515.00 | 3,525.00 | 3,525.00 | 0.43% | 1,027,891 |
| Jan 21, 2026 | 3,565.00 | 3,595.00 | 3,460.00 | 3,510.00 | 3,510.00 | -3.04% | 652,748 |
| Jan 20, 2026 | 3,555.00 | 3,675.00 | 3,505.00 | 3,620.00 | 3,620.00 | 1.40% | 908,112 |
| Jan 19, 2026 | 3,605.00 | 3,685.00 | 3,540.00 | 3,570.00 | 3,570.00 | -0.97% | 560,119 |
| Jan 16, 2026 | 3,585.00 | 3,650.00 | 3,570.00 | 3,605.00 | 3,605.00 | 0.42% | 710,822 |
| Jan 15, 2026 | 3,515.00 | 3,635.00 | 3,495.00 | 3,590.00 | 3,590.00 | 1.99% | 842,473 |
| Jan 14, 2026 | 3,415.00 | 3,540.00 | 3,375.00 | 3,520.00 | 3,520.00 | 2.92% | 1,038,008 |
| Jan 13, 2026 | 3,455.00 | 3,460.00 | 3,390.00 | 3,420.00 | 3,420.00 | -0.29% | 473,378 |
| Jan 12, 2026 | 3,440.00 | 3,530.00 | 3,405.00 | 3,430.00 | 3,430.00 | - | 1,110,919 |
| Jan 9, 2026 | 3,440.00 | 3,450.00 | 3,390.00 | 3,430.00 | 3,430.00 | - | 385,083 |
| Jan 8, 2026 | 3,530.00 | 3,540.00 | 3,420.00 | 3,430.00 | 3,430.00 | -3.24% | 1,007,215 |
| Jan 7, 2026 | 3,655.00 | 3,740.00 | 3,530.00 | 3,545.00 | 3,545.00 | -2.88% | 937,222 |
| Jan 6, 2026 | 3,535.00 | 3,650.00 | 3,520.00 | 3,650.00 | 3,650.00 | 3.40% | 1,078,448 |
| Jan 5, 2026 | 3,460.00 | 3,595.00 | 3,460.00 | 3,530.00 | 3,530.00 | 1.88% | 718,026 |
| Jan 2, 2026 | 3,455.00 | 3,470.00 | 3,355.00 | 3,465.00 | 3,465.00 | 0.73% | 525,741 |
| Dec 30, 2025 | 3,430.00 | 3,460.00 | 3,425.00 | 3,440.00 | 3,440.00 | -0.43% | 270,315 |