Skip to main content
Eugene Corporation (KOSDAQ:023410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,550.00
+70.00 (2.01%)
At close: Dec 5, 2025

Eugene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,480.003,560.003,455.003,550.00-2.01%335,976
Dec 4, 20253,500.003,500.003,450.003,480.003,480.00-0.57%74,172
Dec 3, 20253,500.003,510.003,470.003,500.003,500.000.43%190,239
Dec 2, 20253,450.003,510.003,435.003,485.003,485.001.16%131,227
Dec 1, 20253,510.003,520.003,440.003,445.003,445.00-1.85%163,389
Nov 28, 20253,510.003,525.003,470.003,510.003,510.000.43%153,876
Nov 27, 20253,490.003,510.003,455.003,495.003,495.000.14%112,131
Nov 26, 20253,440.003,495.003,440.003,490.003,490.001.31%259,275
Nov 25, 20253,465.003,470.003,425.003,445.003,445.00-0.14%72,624
Nov 24, 20253,455.003,480.003,440.003,450.003,450.00-0.43%81,274
Nov 21, 20253,455.003,470.003,380.003,465.003,465.000.14%134,145
Nov 20, 20253,425.003,475.003,410.003,460.003,460.001.47%193,549
Nov 19, 20253,370.003,450.003,370.003,410.003,410.000.29%57,784
Nov 18, 20253,460.003,505.003,380.003,400.003,400.00-1.16%168,151
Nov 17, 20253,465.003,500.003,410.003,440.003,440.00-0.58%108,847
Nov 14, 20253,465.003,485.003,445.003,460.003,460.00-0.72%129,517
Nov 13, 20253,460.003,495.003,435.003,485.003,485.000.87%126,872
Nov 12, 20253,390.003,455.003,380.003,455.003,455.001.62%400,374
Nov 11, 20253,410.003,435.003,380.003,400.003,400.00-0.15%152,656
Nov 10, 20253,295.003,410.003,295.003,405.003,405.003.50%349,017
Nov 7, 20253,290.003,320.003,235.003,290.003,290.00-0.30%132,852
Nov 6, 20253,290.003,315.003,215.003,300.003,300.000.76%186,910
Nov 5, 20253,245.003,285.003,215.003,275.003,275.000.31%250,637
Nov 4, 20253,300.003,320.003,260.003,265.003,265.00-1.06%230,615
Nov 3, 20253,340.003,345.003,300.003,300.003,300.00-1.35%297,015
Oct 31, 20253,370.003,415.003,330.003,345.003,345.00-0.74%171,539
Oct 30, 20253,410.003,410.003,360.003,370.003,370.00-0.88%257,345
Oct 29, 20253,400.003,425.003,380.003,400.003,400.00-0.15%228,816
Oct 28, 20253,400.003,420.003,385.003,405.003,405.00-128,682
Oct 27, 20253,400.003,455.003,385.003,405.003,405.00-0.15%258,725
Oct 24, 20253,420.003,420.003,385.003,410.003,410.00-190,305
Oct 23, 20253,430.003,430.003,395.003,410.003,410.00-0.58%70,695
Oct 22, 20253,385.003,470.003,370.003,430.003,430.000.88%143,180
Oct 21, 20253,415.003,430.003,385.003,400.003,400.00-0.73%121,974
Oct 20, 20253,415.003,425.003,375.003,425.003,425.000.15%229,536
Oct 17, 20253,455.003,490.003,405.003,420.003,420.00-1.30%158,802
Oct 16, 20253,465.003,510.003,450.003,465.003,465.00-178,291
Oct 15, 20253,400.003,475.003,400.003,465.003,465.001.61%353,675
Oct 14, 20253,395.003,420.003,365.003,410.003,410.000.44%264,684
Oct 13, 20253,350.003,405.003,350.003,395.003,395.00-0.44%118,681
Oct 10, 20253,420.003,435.003,400.003,410.003,410.00-0.73%90,533
Oct 2, 20253,410.003,450.003,405.003,435.003,435.000.73%172,468
Oct 1, 20253,420.003,445.003,405.003,410.003,410.00-0.29%99,165
Sep 30, 20253,430.003,455.003,385.003,420.003,420.00-126,805
Sep 29, 20253,360.003,460.003,360.003,420.003,420.001.63%335,597
Sep 26, 20253,355.003,390.003,310.003,365.003,365.00-0.59%177,567
Sep 25, 20253,345.003,385.003,320.003,385.003,385.001.20%132,651
Sep 24, 20253,380.003,380.003,345.003,345.003,345.00-1.04%246,623
Sep 23, 20253,405.003,405.003,360.003,380.003,380.00-0.59%173,769
Sep 22, 20253,430.003,440.003,360.003,400.003,400.00-0.15%141,898
Sep 19, 20253,425.003,430.003,390.003,405.003,405.00-0.58%155,972
Sep 18, 20253,420.003,425.003,380.003,425.003,425.00-144,234
Sep 17, 20253,395.003,425.003,370.003,425.003,425.000.88%175,904
Sep 16, 20253,415.003,430.003,390.003,395.003,395.00-0.73%168,159
Sep 15, 20253,420.003,440.003,405.003,420.003,420.00-0.15%84,993
Sep 12, 20253,445.003,475.003,405.003,425.003,425.00-0.58%225,275
Sep 11, 20253,500.003,510.003,420.003,445.003,445.00-1.57%270,085
Sep 10, 20253,480.003,505.003,465.003,500.003,500.000.29%173,676
Sep 9, 20253,480.003,510.003,475.003,490.003,490.000.43%107,002
Sep 8, 20253,460.003,505.003,460.003,475.003,475.001.46%217,635
Sep 5, 20253,435.003,440.003,370.003,425.003,425.00-0.15%109,302
Sep 4, 20253,430.003,445.003,405.003,430.003,430.000.73%38,583
Sep 3, 20253,400.003,425.003,400.003,405.003,405.00-68,501
Sep 2, 20253,395.003,420.003,395.003,405.003,405.000.15%44,933
Sep 1, 20253,440.003,440.003,370.003,400.003,400.00-1.16%113,360
Aug 29, 20253,465.003,490.003,420.003,440.003,440.00-0.72%111,103
Aug 28, 20253,450.003,492.003,430.003,465.003,465.000.73%97,135
Aug 27, 20253,470.003,470.003,430.003,440.003,440.00-0.86%43,460
Aug 26, 20253,470.003,495.003,440.003,470.003,470.000.14%67,129
Aug 25, 20253,460.003,470.003,445.003,465.003,465.000.43%37,529
Aug 22, 20253,420.003,470.003,420.003,450.003,450.00-87,771
Aug 21, 20253,435.003,455.003,400.003,450.003,450.000.44%100,168
Aug 20, 20253,395.003,440.003,345.003,435.003,435.000.59%161,455
Aug 19, 20253,430.003,430.003,385.003,415.003,415.00-0.15%77,803
Aug 18, 20253,405.003,435.003,385.003,420.003,420.000.44%93,335
Aug 14, 20253,430.003,450.003,390.003,405.003,405.00-0.73%165,779
Aug 13, 20253,480.003,500.003,420.003,430.003,430.00-1.29%258,231
Aug 12, 20253,515.003,545.003,475.003,475.003,475.00-1.14%150,670
Aug 11, 20253,530.003,530.003,495.003,515.003,515.00-89,162
Aug 8, 20253,540.003,550.003,515.003,515.003,515.00-0.57%90,268
Aug 7, 20253,520.003,555.003,505.003,535.003,535.00-0.14%78,722
Aug 6, 20253,485.003,545.003,485.003,540.003,540.000.43%71,305
Aug 5, 20253,510.003,580.003,470.003,525.003,525.000.86%135,140
Aug 4, 20253,425.003,515.003,395.003,495.003,495.002.19%116,489
Aug 1, 20253,530.003,530.003,415.003,420.003,420.00-3.25%267,777
Jul 31, 20253,535.003,560.003,505.003,535.003,535.00-118,256
Jul 30, 20253,470.003,545.003,460.003,535.003,535.002.02%177,261
Jul 29, 20253,415.003,495.003,390.003,465.003,465.001.46%159,506
Jul 28, 20253,510.003,515.003,410.003,415.003,415.00-2.43%333,620
Jul 25, 20253,545.003,545.003,475.003,500.003,500.00-96,746
Jul 24, 20253,540.003,595.003,485.003,500.003,500.00-0.99%211,315
Jul 23, 20253,595.003,600.003,500.003,535.003,535.00-0.56%195,935
Jul 22, 20253,590.003,610.003,540.003,555.003,555.00-0.84%216,103
Jul 21, 20253,615.003,645.003,577.003,585.003,585.00-0.83%256,698
Jul 18, 20253,690.003,745.003,600.003,615.003,615.00-2.03%392,431
Jul 17, 20253,760.003,760.003,665.003,690.003,690.00-1.34%289,953
Jul 16, 20253,815.003,890.003,735.003,740.003,740.00-1.97%439,150
Jul 15, 20253,840.003,850.003,790.003,815.003,815.00-0.65%242,562
Jul 14, 20253,820.003,855.003,775.003,840.003,840.001.05%434,084
Jul 11, 20253,815.003,860.003,790.003,800.003,800.00-0.26%405,834