Skip to main content
Eugene Corporation (KOSDAQ:023410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,080.00
-135.00 (-3.20%)
Mar 9, 2026, 3:30 PM KST

Eugene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,250.004,402.004,145.004,215.004,215.00-2.88%368,431
Mar 5, 20264,320.004,420.004,260.004,340.004,340.006.90%472,055
Mar 4, 20264,360.004,480.004,060.004,060.004,060.00-11.26%1,110,504
Mar 3, 20264,700.004,750.004,550.004,575.004,575.00-3.79%830,407
Feb 27, 20264,845.004,955.004,695.004,755.004,755.00-3.16%548,913
Feb 26, 20265,100.005,110.004,890.004,910.004,910.00-3.35%515,019
Feb 25, 20265,080.005,180.005,020.005,080.005,080.00-0.20%626,122
Feb 24, 20265,050.005,200.004,955.005,090.005,090.000.79%529,047
Feb 23, 20265,060.005,200.004,955.005,050.005,050.001.10%793,325
Feb 20, 20264,795.005,000.004,765.004,995.004,995.004.17%652,354
Feb 19, 20264,800.004,845.004,710.004,795.004,795.002.24%565,025
Feb 13, 20264,470.004,850.004,440.004,690.004,690.004.34%1,227,929
Feb 12, 20264,420.004,540.004,365.004,495.004,495.001.70%503,246
Feb 11, 20264,300.004,420.004,275.004,420.004,420.003.15%424,535
Feb 10, 20264,240.004,310.004,165.004,285.004,285.002.63%455,598
Feb 9, 20264,275.004,290.004,140.004,175.004,175.00-0.12%323,031
Feb 6, 20264,155.004,180.004,010.004,180.004,180.00-0.83%365,526
Feb 5, 20264,320.004,350.004,150.004,215.004,215.00-2.43%391,977
Feb 4, 20264,085.004,360.004,085.004,320.004,320.005.75%850,954
Feb 3, 20263,965.004,100.003,965.004,085.004,085.003.03%483,633
Feb 2, 20263,960.004,040.003,880.003,965.003,965.00-0.75%421,253
Jan 30, 20264,055.004,095.003,960.003,995.003,995.00-1.48%364,800
Jan 29, 20263,930.004,065.003,835.004,055.004,055.003.31%728,438
Jan 28, 20263,750.003,950.003,735.003,925.003,925.004.95%1,080,972
Jan 27, 20263,665.003,740.003,655.003,740.003,740.001.49%285,416
Jan 26, 20263,675.003,710.003,645.003,685.003,685.000.27%216,240
Jan 23, 20263,660.003,720.003,640.003,675.003,675.000.41%171,855
Jan 22, 20263,620.003,685.003,615.003,660.003,660.001.95%254,412
Jan 21, 20263,630.003,635.003,545.003,590.003,590.00-1.64%288,057
Jan 20, 20263,620.003,665.003,605.003,650.003,650.000.83%282,904
Jan 19, 20263,585.003,630.003,555.003,620.003,620.000.98%250,248
Jan 16, 20263,530.003,600.003,530.003,585.003,585.001.27%205,699
Jan 15, 20263,530.003,555.003,487.003,540.003,540.000.28%310,561
Jan 14, 20263,515.003,545.003,440.003,530.003,530.000.57%257,703
Jan 13, 20263,550.003,550.003,445.003,510.003,510.00-0.99%208,568
Jan 12, 20263,505.003,560.003,475.003,545.003,545.001.14%209,954
Jan 9, 20263,490.003,510.003,460.003,505.003,505.000.43%107,433
Jan 8, 20263,525.003,525.003,455.003,490.003,490.00-0.71%218,461
Jan 7, 20263,590.003,590.003,505.003,515.003,515.00-1.68%175,525
Jan 6, 20263,580.003,580.003,530.003,575.003,575.00-163,828
Jan 5, 20263,625.003,630.003,570.003,575.003,575.00-1.38%151,503
Jan 2, 20263,615.003,630.003,580.003,625.003,625.00-0.28%152,539
Dec 30, 20253,640.003,665.003,600.003,635.003,635.00-0.14%121,727
Dec 29, 20253,685.003,685.003,615.003,640.003,640.00-1.62%124,509
Dec 26, 20253,700.003,705.003,635.003,700.003,700.00-184,960
Dec 24, 20253,725.003,725.003,650.003,700.003,700.00-0.40%184,041
Dec 23, 20253,720.003,745.003,690.003,715.003,715.00-179,489
Dec 22, 20253,710.003,740.003,690.003,715.003,715.000.27%199,268
Dec 19, 20253,620.003,750.003,610.003,705.003,705.002.49%378,104
Dec 18, 20253,610.003,650.003,590.003,615.003,615.00-0.69%285,134
Dec 17, 20253,635.003,650.003,610.003,640.003,640.000.14%159,511
Dec 16, 20253,640.003,675.003,595.003,635.003,635.00-1.09%236,811
Dec 15, 20253,645.003,760.003,630.003,675.003,675.000.41%516,104
Dec 12, 20253,590.003,685.003,565.003,660.003,660.002.66%634,985
Dec 11, 20253,510.003,595.003,490.003,565.003,565.001.57%516,840
Dec 10, 20253,525.003,530.003,500.003,510.003,510.00-0.28%95,092
Dec 9, 20253,550.003,550.003,505.003,520.003,520.00-0.42%90,799
Dec 8, 20253,550.003,570.003,515.003,535.003,535.00-0.42%142,036
Dec 5, 20253,480.003,560.003,455.003,550.003,550.002.01%333,161
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