Skip to main content
Eugene Corporation (KOSDAQ:023410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
-10.00 (-0.24%)
Apr 29, 2026, 3:30 PM KST

Eugene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,155.004,200.004,130.004,145.004,145.00-0.24%176,864
Apr 28, 20264,140.004,190.004,140.004,155.004,155.000.24%171,803
Apr 27, 20264,175.004,175.004,110.004,145.004,145.00-0.12%166,365
Apr 24, 20264,155.004,160.004,110.004,150.004,150.00-0.36%283,246
Apr 23, 20264,180.004,210.004,115.004,165.004,165.00-0.24%147,682
Apr 22, 20264,145.004,175.004,105.004,175.004,175.000.85%217,900
Apr 21, 20264,140.004,175.004,110.004,140.004,140.000.36%211,699
Apr 20, 20264,130.004,135.004,095.004,125.004,125.00-173,552
Apr 17, 20264,100.004,175.004,070.004,125.004,125.000.61%128,277
Apr 16, 20264,170.004,170.004,050.004,100.004,100.00-0.73%221,108
Apr 15, 20264,220.004,325.004,115.004,130.004,130.000.36%324,243
Apr 14, 20264,030.004,140.004,010.004,115.004,115.002.11%255,478
Apr 13, 20264,060.004,060.003,960.004,030.004,030.00-1.83%233,062
Apr 10, 20264,115.004,150.004,020.004,105.004,105.001.48%235,674
Apr 9, 20264,160.004,160.004,010.004,045.004,045.00-2.88%153,269
Apr 8, 20263,915.004,225.003,910.004,165.004,165.007.07%469,802
Apr 7, 20263,925.003,935.003,820.003,890.003,890.00-0.26%177,600
Apr 6, 20263,925.003,985.003,835.003,900.003,900.00-0.64%211,211
Apr 3, 20263,900.003,960.003,825.003,925.003,925.001.03%224,864
Apr 2, 20264,055.004,060.003,800.003,885.003,885.00-2.88%295,528
Apr 1, 20264,000.004,020.003,955.004,000.004,000.002.96%201,695
Mar 31, 20264,055.004,100.003,880.003,885.003,885.00-4.19%346,148
Mar 30, 20264,075.004,180.004,045.004,055.004,055.00-5.59%247,524
Mar 27, 20264,245.004,300.004,170.004,295.004,115.00-250,833
Mar 26, 20264,300.004,330.004,235.004,295.004,115.000.12%121,203
Mar 25, 20264,300.004,300.004,230.004,290.004,110.211.54%128,585
Mar 24, 20264,255.004,310.004,175.004,225.004,047.930.60%164,176
Mar 23, 20264,375.004,390.004,180.004,200.004,023.98-4.00%589,223
Mar 20, 20264,210.004,405.004,210.004,375.004,191.654.29%249,302
Mar 19, 20264,210.004,225.004,150.004,195.004,019.19-1.29%122,338
Mar 18, 20264,315.004,410.004,240.004,250.004,071.89-200,849
Mar 17, 20264,300.004,330.004,230.004,250.004,071.89-0.35%212,195
Mar 16, 20264,340.004,355.004,235.004,265.004,086.26-0.35%168,770
Mar 13, 20264,250.004,390.004,220.004,280.004,100.63-1.27%168,592
Mar 12, 20264,340.004,425.004,300.004,335.004,153.32-190,912
Mar 11, 20264,170.004,430.004,160.004,335.004,153.325.22%321,315
Mar 10, 20264,200.004,200.004,085.004,120.003,947.330.98%226,530
Mar 9, 20264,100.004,100.003,965.004,080.003,909.01-3.20%320,083
Mar 6, 20264,250.004,402.004,145.004,215.004,038.35-2.88%369,966
Mar 5, 20264,320.004,420.004,260.004,340.004,158.116.90%472,362
Mar 4, 20264,360.004,480.004,060.004,060.003,889.85-11.26%1,110,984
Mar 3, 20264,700.004,750.004,550.004,575.004,383.27-3.79%831,810
Feb 27, 20264,845.004,955.004,695.004,755.004,555.72-3.16%553,341
Feb 26, 20265,100.005,110.004,890.004,910.004,704.23-3.35%515,019
Feb 25, 20265,080.005,180.005,020.005,080.004,867.10-0.20%626,838
Feb 24, 20265,050.005,200.004,955.005,090.004,876.680.79%529,446
Feb 23, 20265,060.005,200.004,955.005,050.004,838.361.10%793,325
Feb 20, 20264,795.005,000.004,765.004,995.004,785.664.17%696,098
Feb 19, 20264,800.004,845.004,710.004,795.004,594.052.24%565,664
Feb 13, 20264,470.004,850.004,440.004,690.004,493.454.34%1,231,518
Feb 12, 20264,420.004,540.004,365.004,495.004,306.621.70%503,547
Feb 11, 20264,300.004,420.004,275.004,420.004,234.763.15%427,411
Feb 10, 20264,240.004,310.004,165.004,285.004,105.422.63%455,603
Feb 9, 20264,275.004,290.004,140.004,175.004,000.03-0.12%323,031
Feb 6, 20264,155.004,180.004,010.004,180.004,004.82-0.83%365,526
Feb 5, 20264,320.004,350.004,150.004,215.004,038.35-2.43%391,988
Feb 4, 20264,085.004,360.004,085.004,320.004,138.955.75%853,138
Feb 3, 20263,965.004,100.003,965.004,085.003,913.803.03%486,353
Feb 2, 20263,960.004,040.003,880.003,965.003,798.83-0.75%422,578
Jan 30, 20264,055.004,095.003,960.003,995.003,827.57-1.48%371,401
Jan 29, 20263,930.004,065.003,835.004,055.003,885.063.31%733,140
Jan 28, 20263,750.003,950.003,735.003,925.003,760.514.95%1,088,124
Jan 27, 20263,665.003,740.003,655.003,740.003,583.261.49%285,416
Jan 26, 20263,675.003,710.003,645.003,685.003,530.560.27%216,240
Jan 23, 20263,660.003,720.003,640.003,675.003,520.980.41%172,299
Jan 22, 20263,620.003,685.003,615.003,660.003,506.611.95%254,754
Jan 21, 20263,630.003,635.003,545.003,590.003,439.55-1.64%288,187
Jan 20, 20263,620.003,665.003,605.003,650.003,497.030.83%284,609
Jan 19, 20263,585.003,630.003,555.003,620.003,468.290.98%251,303
Jan 16, 20263,530.003,600.003,530.003,585.003,434.761.27%206,386
Jan 15, 20263,530.003,555.003,487.003,540.003,391.640.28%311,196
Jan 14, 20263,515.003,545.003,440.003,530.003,382.060.57%262,115
Jan 13, 20263,550.003,550.003,445.003,510.003,362.90-0.99%209,225
Jan 12, 20263,505.003,560.003,475.003,545.003,396.431.14%209,954
Jan 9, 20263,490.003,510.003,460.003,505.003,358.110.43%107,561
Jan 8, 20263,525.003,525.003,455.003,490.003,343.74-0.71%218,536
Jan 7, 20263,590.003,590.003,505.003,515.003,367.69-1.68%176,943
Jan 6, 20263,580.003,580.003,530.003,575.003,425.17-163,829
Jan 5, 20263,625.003,630.003,570.003,575.003,425.17-1.38%151,967
Jan 2, 20263,615.003,630.003,580.003,625.003,473.08-0.28%152,539
Dec 30, 20253,640.003,665.003,600.003,635.003,482.66-0.14%122,364
Dec 29, 20253,685.003,685.003,615.003,640.003,487.45-1.62%124,509
Dec 26, 20253,700.003,705.003,635.003,700.003,544.94-184,960
Dec 24, 20253,725.003,725.003,650.003,700.003,544.94-0.40%184,388
Dec 23, 20253,720.003,745.003,690.003,715.003,559.31-179,981
Dec 22, 20253,710.003,740.003,690.003,715.003,559.310.27%200,565
Dec 19, 20253,620.003,750.003,610.003,705.003,549.732.49%378,104
Dec 18, 20253,610.003,650.003,590.003,615.003,463.50-0.69%285,134
Dec 17, 20253,635.003,650.003,610.003,640.003,487.450.14%166,481
Dec 16, 20253,640.003,675.003,595.003,635.003,482.66-1.09%237,045
Dec 15, 20253,645.003,760.003,630.003,675.003,520.980.41%516,625
Dec 12, 20253,590.003,685.003,565.003,660.003,506.612.66%640,595
Dec 11, 20253,510.003,595.003,490.003,565.003,415.591.57%521,768
Dec 10, 20253,525.003,530.003,500.003,510.003,362.90-0.28%95,092
Dec 9, 20253,550.003,550.003,505.003,520.003,372.48-0.42%90,799
Dec 8, 20253,550.003,570.003,515.003,535.003,386.85-0.42%142,036
Dec 5, 20253,480.003,560.003,455.003,550.003,401.222.01%333,161
Dec 4, 20253,500.003,500.003,450.003,480.003,334.16-0.57%74,187
Dec 3, 20253,500.003,510.003,470.003,500.003,353.320.43%190,244
Dec 2, 20253,450.003,510.003,435.003,485.003,338.951.16%133,570