Eutilex.Co.,Ltd (KOSDAQ:263050)
South Korea
· Delayed Price · Currency is KRW 1,219.00
-66.00 (-5.14%)
At close: Dec 5, 2025
Eutilex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,270.00 | 1,271.00 | 1,178.00 | 1,219.00 | 1,219.00 | -5.14% | 745,040 |
| Dec 4, 2025 | 1,430.00 | 1,460.00 | 1,250.00 | 1,285.00 | 1,285.00 | -10.14% | 455,560 |
| Dec 3, 2025 | 1,480.00 | 1,587.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.38% | 378,611 |
| Dec 2, 2025 | 1,399.00 | 1,499.00 | 1,397.00 | 1,480.00 | 1,480.00 | 5.94% | 279,328 |
| Dec 1, 2025 | 1,350.00 | 1,448.00 | 1,320.00 | 1,397.00 | 1,397.00 | 5.04% | 179,535 |
| Nov 28, 2025 | 1,287.00 | 1,337.00 | 1,270.00 | 1,330.00 | 1,330.00 | 3.34% | 84,599 |
| Nov 27, 2025 | 1,278.00 | 1,298.00 | 1,268.00 | 1,287.00 | 1,287.00 | 0.70% | 63,724 |
| Nov 26, 2025 | 1,240.00 | 1,286.00 | 1,227.00 | 1,278.00 | 1,278.00 | 3.15% | 46,812 |
| Nov 25, 2025 | 1,220.00 | 1,239.00 | 1,209.00 | 1,239.00 | 1,239.00 | 1.56% | 108,064 |
| Nov 24, 2025 | 1,275.00 | 1,276.00 | 1,198.00 | 1,220.00 | 1,220.00 | -3.94% | 153,329 |
| Nov 21, 2025 | 1,290.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | -2.76% | 89,559 |
| Nov 20, 2025 | 1,323.00 | 1,340.00 | 1,298.00 | 1,306.00 | 1,306.00 | -1.21% | 94,092 |
| Nov 19, 2025 | 1,358.00 | 1,359.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.20% | 51,706 |
| Nov 18, 2025 | 1,392.00 | 1,413.00 | 1,323.00 | 1,338.00 | 1,338.00 | -3.88% | 113,934 |
| Nov 17, 2025 | 1,396.00 | 1,419.00 | 1,378.00 | 1,392.00 | 1,392.00 | -1.28% | 50,362 |
| Nov 14, 2025 | 1,400.00 | 1,430.00 | 1,386.00 | 1,410.00 | 1,410.00 | -0.14% | 83,398 |
| Nov 13, 2025 | 1,383.00 | 1,415.00 | 1,383.00 | 1,412.00 | 1,412.00 | 2.39% | 43,353 |
| Nov 12, 2025 | 1,381.00 | 1,438.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.14% | 77,357 |
| Nov 11, 2025 | 1,415.00 | 1,435.00 | 1,356.00 | 1,381.00 | 1,381.00 | -2.20% | 57,325 |
| Nov 10, 2025 | 1,368.00 | 1,415.00 | 1,368.00 | 1,412.00 | 1,412.00 | 3.29% | 46,267 |
| Nov 7, 2025 | 1,415.00 | 1,420.00 | 1,360.00 | 1,367.00 | 1,367.00 | -4.54% | 143,283 |
| Nov 6, 2025 | 1,438.00 | 1,440.00 | 1,406.00 | 1,432.00 | 1,432.00 | 2.73% | 30,328 |
| Nov 5, 2025 | 1,431.00 | 1,441.00 | 1,351.00 | 1,394.00 | 1,394.00 | -2.52% | 79,710 |
| Nov 4, 2025 | 1,372.00 | 1,452.00 | 1,360.00 | 1,430.00 | 1,430.00 | 4.23% | 149,205 |
| Nov 3, 2025 | 1,366.00 | 1,373.00 | 1,345.00 | 1,372.00 | 1,372.00 | 0.59% | 133,384 |
| Oct 31, 2025 | 1,373.00 | 1,398.00 | 1,349.00 | 1,364.00 | 1,364.00 | -0.66% | 153,240 |
| Oct 30, 2025 | 1,411.00 | 1,411.00 | 1,363.00 | 1,373.00 | 1,373.00 | -2.62% | 120,293 |
| Oct 29, 2025 | 1,428.00 | 1,435.00 | 1,393.00 | 1,410.00 | 1,410.00 | -1.26% | 89,912 |
| Oct 28, 2025 | 1,423.00 | 1,438.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.35% | 105,502 |
| Oct 27, 2025 | 1,447.00 | 1,459.00 | 1,408.00 | 1,423.00 | 1,423.00 | -1.66% | 145,586 |
| Oct 24, 2025 | 1,416.00 | 1,470.00 | 1,416.00 | 1,447.00 | 1,447.00 | -0.62% | 118,301 |
| Oct 23, 2025 | 1,460.00 | 1,473.00 | 1,443.00 | 1,456.00 | 1,456.00 | -0.34% | 25,690 |
| Oct 22, 2025 | 1,430.00 | 1,472.00 | 1,430.00 | 1,461.00 | 1,461.00 | 0.21% | 61,116 |
| Oct 21, 2025 | 1,489.00 | 1,489.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.27% | 99,654 |
| Oct 20, 2025 | 1,520.00 | 1,525.00 | 1,451.00 | 1,462.00 | 1,462.00 | -3.50% | 153,398 |
| Oct 17, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.50% | 90,034 |
| Oct 16, 2025 | 1,583.00 | 1,593.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.15% | 102,194 |
| Oct 15, 2025 | 1,554.00 | 1,628.00 | 1,530.00 | 1,588.00 | 1,588.00 | 1.79% | 105,786 |
| Oct 14, 2025 | 1,568.00 | 1,584.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.51% | 54,473 |
| Oct 13, 2025 | 1,532.00 | 1,585.00 | 1,510.00 | 1,568.00 | 1,568.00 | 2.35% | 51,293 |
| Oct 10, 2025 | 1,550.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | -1.16% | 76,685 |
| Oct 2, 2025 | 1,550.00 | 1,579.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 37,603 |
| Oct 1, 2025 | 1,538.00 | 1,583.00 | 1,538.00 | 1,550.00 | 1,550.00 | 1.31% | 52,134 |
| Sep 30, 2025 | 1,512.00 | 1,589.00 | 1,512.00 | 1,530.00 | 1,530.00 | -3.71% | 75,010 |
| Sep 29, 2025 | 1,586.00 | 1,612.00 | 1,572.00 | 1,589.00 | 1,589.00 | 0.19% | 58,112 |
| Sep 26, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,586.00 | 1,586.00 | -1.92% | 80,676 |
| Sep 25, 2025 | 1,641.00 | 1,642.00 | 1,606.00 | 1,617.00 | 1,617.00 | -1.46% | 55,366 |
| Sep 24, 2025 | 1,673.00 | 1,673.00 | 1,612.00 | 1,641.00 | 1,641.00 | -1.91% | 52,525 |
| Sep 23, 2025 | 1,666.00 | 1,700.00 | 1,634.00 | 1,673.00 | 1,673.00 | 0.48% | 53,081 |
| Sep 22, 2025 | 1,700.00 | 1,718.00 | 1,656.00 | 1,665.00 | 1,665.00 | -3.08% | 61,605 |