EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea
· Delayed Price · Currency is KRW 285,000
+7,000 (2.52%)
At close: Dec 5, 2025
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 274,500.00 | 287,500.00 | 273,500.00 | 285,000.00 | 285,000.00 | 2.52% | 82,965 |
| Dec 4, 2025 | 278,500.00 | 289,000.00 | 272,000.00 | 278,000.00 | 278,000.00 | -0.54% | 118,039 |
| Dec 3, 2025 | 279,500.00 | 281,500.00 | 273,500.00 | 279,500.00 | 279,500.00 | 1.27% | 82,528 |
| Dec 2, 2025 | 273,000.00 | 278,500.00 | 268,500.00 | 276,000.00 | 276,000.00 | 1.10% | 59,853 |
| Dec 1, 2025 | 266,500.00 | 279,000.00 | 265,000.00 | 273,000.00 | 273,000.00 | 6.23% | 179,003 |
| Nov 28, 2025 | 259,500.00 | 263,500.00 | 255,000.00 | 257,000.00 | 257,000.00 | - | 54,516 |
| Nov 27, 2025 | 257,500.00 | 259,000.00 | 251,500.00 | 257,000.00 | 257,000.00 | 0.19% | 53,353 |
| Nov 26, 2025 | 252,500.00 | 261,000.00 | 247,000.00 | 256,500.00 | 256,500.00 | 3.85% | 90,348 |
| Nov 25, 2025 | 251,000.00 | 256,000.00 | 241,000.00 | 247,000.00 | 247,000.00 | 0.61% | 81,857 |
| Nov 24, 2025 | 250,000.00 | 252,500.00 | 243,500.00 | 245,500.00 | 245,500.00 | -1.01% | 79,595 |
| Nov 21, 2025 | 250,000.00 | 258,500.00 | 246,500.00 | 248,000.00 | 248,000.00 | -9.82% | 119,801 |
| Nov 20, 2025 | 282,500.00 | 283,500.00 | 270,000.00 | 275,000.00 | 275,000.00 | 0.18% | 71,523 |
| Nov 19, 2025 | 274,000.00 | 282,000.00 | 261,500.00 | 274,500.00 | 274,500.00 | -0.18% | 147,482 |
| Nov 18, 2025 | 271,000.00 | 283,500.00 | 266,000.00 | 275,000.00 | 275,000.00 | -2.14% | 150,410 |
| Nov 17, 2025 | 282,000.00 | 287,500.00 | 278,000.00 | 281,000.00 | 281,000.00 | 1.44% | 80,806 |
| Nov 14, 2025 | 288,500.00 | 293,000.00 | 274,000.00 | 277,000.00 | 277,000.00 | -8.13% | 200,044 |
| Nov 13, 2025 | 285,000.00 | 301,500.00 | 283,000.00 | 301,500.00 | 301,500.00 | 5.60% | 151,034 |
| Nov 12, 2025 | 288,500.00 | 294,500.00 | 281,500.00 | 285,500.00 | 285,500.00 | -2.06% | 105,865 |
| Nov 11, 2025 | 284,000.00 | 291,500.00 | 279,500.00 | 291,500.00 | 291,500.00 | 4.29% | 173,478 |
| Nov 10, 2025 | 264,000.00 | 286,500.00 | 258,000.00 | 279,500.00 | 279,500.00 | 6.68% | 143,639 |
| Nov 7, 2025 | 264,000.00 | 275,000.00 | 259,000.00 | 262,000.00 | 262,000.00 | -4.73% | 114,074 |
| Nov 6, 2025 | 285,500.00 | 285,500.00 | 267,500.00 | 275,000.00 | 275,000.00 | 0.73% | 140,839 |
| Nov 5, 2025 | 285,000.00 | 288,500.00 | 266,000.00 | 273,000.00 | 273,000.00 | -6.98% | 309,379 |
| Nov 4, 2025 | 253,500.00 | 299,000.00 | 253,000.00 | 293,500.00 | 293,500.00 | 20.53% | 653,838 |
| Nov 3, 2025 | 236,500.00 | 244,500.00 | 231,500.00 | 243,500.00 | 243,500.00 | 3.18% | 114,259 |
| Oct 31, 2025 | 231,500.00 | 236,000.00 | 230,500.00 | 236,000.00 | 236,000.00 | 0.85% | 59,800 |
| Oct 30, 2025 | 233,000.00 | 235,500.00 | 228,500.00 | 234,000.00 | 234,000.00 | -0.43% | 77,334 |
| Oct 29, 2025 | 237,000.00 | 240,000.00 | 232,000.00 | 235,000.00 | 235,000.00 | 2.17% | 131,947 |
| Oct 28, 2025 | 233,000.00 | 237,000.00 | 226,500.00 | 230,000.00 | 230,000.00 | -2.54% | 81,866 |
| Oct 27, 2025 | 233,000.00 | 237,500.00 | 230,000.00 | 236,000.00 | 236,000.00 | 0.64% | 82,699 |
| Oct 24, 2025 | 236,000.00 | 239,000.00 | 230,500.00 | 234,500.00 | 234,500.00 | 1.30% | 114,630 |
| Oct 23, 2025 | 223,500.00 | 236,000.00 | 222,000.00 | 231,500.00 | 231,500.00 | 1.31% | 109,686 |
| Oct 22, 2025 | 229,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 228,500.00 | -0.22% | 147,898 |
| Oct 21, 2025 | 242,000.00 | 242,500.00 | 228,500.00 | 229,000.00 | 229,000.00 | -4.98% | 176,363 |
| Oct 20, 2025 | 244,000.00 | 249,000.00 | 234,000.00 | 241,000.00 | 241,000.00 | -3.02% | 179,630 |
| Oct 17, 2025 | 253,000.00 | 259,500.00 | 246,000.00 | 248,500.00 | 248,500.00 | -4.61% | 101,123 |
| Oct 16, 2025 | 255,000.00 | 260,500.00 | 252,500.00 | 260,500.00 | 260,500.00 | 1.56% | 99,273 |
| Oct 15, 2025 | 251,500.00 | 259,500.00 | 249,500.00 | 256,500.00 | 256,500.00 | 2.60% | 109,941 |
| Oct 14, 2025 | 269,500.00 | 272,500.00 | 241,500.00 | 250,000.00 | 250,000.00 | -3.66% | 205,527 |
| Oct 13, 2025 | 248,500.00 | 262,000.00 | 247,500.00 | 259,500.00 | 259,500.00 | 0.97% | 153,046 |
| Oct 10, 2025 | 250,000.00 | 262,000.00 | 247,000.00 | 257,000.00 | 257,000.00 | 7.98% | 240,669 |
| Oct 2, 2025 | 242,500.00 | 245,500.00 | 233,000.00 | 238,000.00 | 238,000.00 | 1.93% | 205,176 |
| Oct 1, 2025 | 235,500.00 | 238,500.00 | 230,000.00 | 233,500.00 | 233,500.00 | 0.21% | 68,330 |
| Sep 30, 2025 | 235,500.00 | 240,500.00 | 231,500.00 | 233,000.00 | 233,000.00 | -1.27% | 50,864 |
| Sep 29, 2025 | 233,000.00 | 239,000.00 | 226,500.00 | 236,000.00 | 236,000.00 | 2.16% | 65,284 |
| Sep 26, 2025 | 231,000.00 | 236,000.00 | 225,500.00 | 231,000.00 | 231,000.00 | -1.70% | 81,244 |
| Sep 25, 2025 | 235,000.00 | 239,500.00 | 232,000.00 | 235,000.00 | 235,000.00 | -1.88% | 67,068 |
| Sep 24, 2025 | 238,500.00 | 243,500.00 | 230,500.00 | 239,500.00 | 239,500.00 | -1.44% | 129,312 |
| Sep 23, 2025 | 249,000.00 | 249,500.00 | 242,000.00 | 243,000.00 | 243,000.00 | -1.22% | 90,301 |
| Sep 22, 2025 | 244,500.00 | 253,000.00 | 242,000.00 | 246,000.00 | 246,000.00 | 1.03% | 151,369 |