Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea
· Delayed Price · Currency is KRW 69,400
+2,700 (4.05%)
Sep 29, 2025, 3:30 PM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 66,900.00 | 68,400.00 | 65,300.00 | 66,700.00 | 66,700.00 | -3.19% | 187,844 |
| Sep 25, 2025 | 67,700.00 | 69,900.00 | 67,600.00 | 68,900.00 | 68,900.00 | -1.01% | 150,007 |
| Sep 24, 2025 | 69,600.00 | 71,500.00 | 66,500.00 | 69,600.00 | 69,600.00 | -1.69% | 404,654 |
| Sep 23, 2025 | 70,000.00 | 71,100.00 | 67,900.00 | 70,800.00 | 70,800.00 | 4.58% | 414,386 |
| Sep 22, 2025 | 65,600.00 | 69,500.00 | 65,600.00 | 67,700.00 | 67,700.00 | 4.64% | 333,003 |
| Sep 19, 2025 | 64,000.00 | 65,700.00 | 62,500.00 | 64,700.00 | 64,700.00 | 4.02% | 230,185 |
| Sep 18, 2025 | 60,500.00 | 64,700.00 | 59,500.00 | 62,200.00 | 62,200.00 | 0.65% | 346,649 |
| Sep 17, 2025 | 56,600.00 | 61,800.00 | 56,600.00 | 61,800.00 | 61,800.00 | 6.55% | 409,766 |
| Sep 16, 2025 | 58,300.00 | 58,700.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.35% | 183,561 |
| Sep 15, 2025 | 57,500.00 | 58,100.00 | 55,000.00 | 57,800.00 | 57,800.00 | 5.67% | 393,669 |
| Sep 12, 2025 | 52,000.00 | 55,200.00 | 51,900.00 | 54,700.00 | 54,700.00 | 7.05% | 481,652 |
| Sep 11, 2025 | 51,000.00 | 51,500.00 | 49,500.00 | 51,100.00 | 51,100.00 | 2.61% | 297,783 |
| Sep 10, 2025 | 49,700.00 | 50,500.00 | 48,650.00 | 49,800.00 | 49,800.00 | 1.43% | 187,946 |
| Sep 9, 2025 | 47,300.00 | 49,200.00 | 46,650.00 | 49,100.00 | 49,100.00 | 5.59% | 301,243 |
| Sep 8, 2025 | 45,500.00 | 46,750.00 | 44,650.00 | 46,500.00 | 46,500.00 | 2.31% | 119,764 |
| Sep 5, 2025 | 47,000.00 | 47,150.00 | 45,100.00 | 45,450.00 | 45,450.00 | -1.09% | 133,550 |
| Sep 4, 2025 | 46,500.00 | 47,500.00 | 45,700.00 | 45,950.00 | 45,950.00 | -0.76% | 121,595 |
| Sep 3, 2025 | 45,050.00 | 46,400.00 | 44,500.00 | 46,300.00 | 46,300.00 | 1.87% | 114,289 |
| Sep 2, 2025 | 45,350.00 | 46,000.00 | 44,800.00 | 45,450.00 | 45,450.00 | -0.44% | 144,403 |
| Sep 1, 2025 | 46,850.00 | 46,850.00 | 45,300.00 | 45,650.00 | 45,650.00 | -4.80% | 180,189 |
| Aug 29, 2025 | 47,750.00 | 48,700.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.42% | 117,827 |
| Aug 28, 2025 | 47,800.00 | 48,850.00 | 47,400.00 | 47,750.00 | 47,750.00 | -1.14% | 127,160 |
| Aug 27, 2025 | 48,700.00 | 49,150.00 | 47,800.00 | 48,300.00 | 48,300.00 | -0.31% | 80,820 |
| Aug 26, 2025 | 48,850.00 | 49,200.00 | 48,350.00 | 48,450.00 | 48,450.00 | -1.12% | 84,379 |
| Aug 25, 2025 | 48,750.00 | 49,100.00 | 48,200.00 | 49,000.00 | 49,000.00 | 2.08% | 102,463 |
| Aug 22, 2025 | 48,850.00 | 49,150.00 | 47,350.00 | 48,000.00 | 48,000.00 | -2.83% | 169,555 |
| Aug 21, 2025 | 49,600.00 | 49,950.00 | 48,500.00 | 49,400.00 | 49,400.00 | 0.30% | 153,794 |
| Aug 20, 2025 | 48,500.00 | 49,450.00 | 47,750.00 | 49,250.00 | 49,250.00 | - | 143,215 |
| Aug 19, 2025 | 49,550.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.30% | 131,950 |
| Aug 18, 2025 | 49,900.00 | 50,300.00 | 48,750.00 | 49,400.00 | 49,400.00 | -2.76% | 148,849 |
| Aug 14, 2025 | 49,350.00 | 51,100.00 | 49,300.00 | 50,800.00 | 50,800.00 | 2.01% | 224,737 |
| Aug 13, 2025 | 50,000.00 | 51,500.00 | 49,300.00 | 49,800.00 | 49,800.00 | 3.75% | 329,047 |
| Aug 12, 2025 | 47,100.00 | 49,900.00 | 46,750.00 | 48,000.00 | 48,000.00 | 3.78% | 332,323 |
| Aug 11, 2025 | 44,500.00 | 46,350.00 | 44,100.00 | 46,250.00 | 46,250.00 | 5.23% | 197,426 |
| Aug 8, 2025 | 42,400.00 | 45,400.00 | 42,400.00 | 43,950.00 | 43,950.00 | 3.90% | 208,093 |
| Aug 7, 2025 | 42,650.00 | 42,700.00 | 41,300.00 | 42,300.00 | 42,300.00 | 1.56% | 87,999 |
| Aug 6, 2025 | 41,850.00 | 41,900.00 | 40,650.00 | 41,650.00 | 41,650.00 | -1.19% | 193,422 |
| Aug 5, 2025 | 42,400.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,150.00 | 0.96% | 62,903 |
| Aug 4, 2025 | 41,500.00 | 42,350.00 | 41,450.00 | 41,750.00 | 41,750.00 | -0.48% | 119,991 |
| Aug 1, 2025 | 43,650.00 | 44,350.00 | 41,900.00 | 41,950.00 | 41,950.00 | -6.26% | 138,568 |
| Jul 31, 2025 | 45,700.00 | 45,700.00 | 44,350.00 | 44,750.00 | 44,750.00 | -3.03% | 129,421 |
| Jul 30, 2025 | 44,250.00 | 46,750.00 | 43,950.00 | 46,150.00 | 46,150.00 | 5.01% | 384,390 |
| Jul 29, 2025 | 44,250.00 | 44,400.00 | 42,950.00 | 43,950.00 | 43,950.00 | 1.27% | 133,828 |
| Jul 28, 2025 | 42,900.00 | 44,000.00 | 42,100.00 | 43,400.00 | 43,400.00 | 3.21% | 186,354 |
| Jul 25, 2025 | 42,800.00 | 43,150.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.94% | 44,540 |
| Jul 24, 2025 | 43,550.00 | 43,850.00 | 42,400.00 | 42,450.00 | 42,450.00 | -2.08% | 78,866 |
| Jul 23, 2025 | 44,000.00 | 44,000.00 | 42,100.00 | 43,350.00 | 43,350.00 | -1.70% | 176,962 |
| Jul 22, 2025 | 46,450.00 | 46,750.00 | 43,600.00 | 44,100.00 | 44,100.00 | -4.65% | 199,375 |
| Jul 21, 2025 | 45,700.00 | 46,650.00 | 45,550.00 | 46,250.00 | 46,250.00 | 0.65% | 121,769 |
| Jul 18, 2025 | 46,250.00 | 46,600.00 | 45,250.00 | 45,950.00 | 45,950.00 | -0.43% | 229,994 |