EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea
· Delayed Price · Currency is KRW 453,000
+7,000 (1.57%)
At close: Mar 6, 2026
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 444,500.00 | 459,000.00 | 427,000.00 | 453,000.00 | 453,000.00 | 1.57% | 168,770 |
| Mar 5, 2026 | 395,500.00 | 469,500.00 | 393,500.00 | 446,000.00 | 446,000.00 | 23.37% | 310,110 |
| Mar 4, 2026 | 425,500.00 | 443,500.00 | 361,500.00 | 361,500.00 | 361,500.00 | -14.23% | 272,925 |
| Mar 3, 2026 | 422,500.00 | 458,500.00 | 411,000.00 | 421,500.00 | 421,500.00 | 0.72% | 273,084 |
| Feb 27, 2026 | 404,000.00 | 423,000.00 | 399,500.00 | 418,500.00 | 418,500.00 | -0.59% | 171,800 |
| Feb 26, 2026 | 378,000.00 | 424,500.00 | 371,500.00 | 421,000.00 | 421,000.00 | 12.57% | 256,926 |
| Feb 25, 2026 | 383,000.00 | 389,000.00 | 370,500.00 | 374,000.00 | 374,000.00 | -3.23% | 122,867 |
| Feb 24, 2026 | 369,000.00 | 392,500.00 | 363,500.00 | 386,500.00 | 386,500.00 | 5.03% | 138,023 |
| Feb 23, 2026 | 369,000.00 | 384,500.00 | 362,000.00 | 368,000.00 | 368,000.00 | -1.21% | 129,904 |
| Feb 20, 2026 | 375,000.00 | 379,500.00 | 363,000.00 | 372,500.00 | 372,500.00 | -1.46% | 125,782 |
| Feb 19, 2026 | 369,500.00 | 379,500.00 | 361,500.00 | 378,000.00 | 378,000.00 | 3.56% | 144,009 |
| Feb 13, 2026 | 371,500.00 | 373,000.00 | 358,500.00 | 365,000.00 | 365,000.00 | -3.57% | 101,769 |
| Feb 12, 2026 | 379,000.00 | 381,500.00 | 360,500.00 | 378,500.00 | 378,500.00 | 0.80% | 184,030 |
| Feb 11, 2026 | 389,000.00 | 390,500.00 | 371,000.00 | 375,500.00 | 375,500.00 | -3.96% | 111,802 |
| Feb 10, 2026 | 415,500.00 | 417,000.00 | 388,500.00 | 391,000.00 | 391,000.00 | -6.46% | 104,034 |
| Feb 9, 2026 | 409,500.00 | 418,500.00 | 405,000.00 | 418,000.00 | 418,000.00 | 5.69% | 95,544 |
| Feb 6, 2026 | 380,000.00 | 396,000.00 | 362,500.00 | 395,500.00 | 395,500.00 | 3.13% | 129,320 |
| Feb 5, 2026 | 387,500.00 | 391,500.00 | 372,500.00 | 383,500.00 | 383,500.00 | -1.92% | 139,463 |
| Feb 4, 2026 | 396,000.00 | 400,000.00 | 381,000.00 | 391,000.00 | 391,000.00 | -1.26% | 136,092 |
| Feb 3, 2026 | 373,000.00 | 396,000.00 | 363,500.00 | 396,000.00 | 396,000.00 | 11.71% | 142,578 |
| Feb 2, 2026 | 372,500.00 | 379,500.00 | 350,500.00 | 354,500.00 | 354,500.00 | -5.72% | 201,939 |
| Jan 30, 2026 | 362,500.00 | 390,000.00 | 353,000.00 | 376,000.00 | 376,000.00 | 4.30% | 299,000 |
| Jan 29, 2026 | 365,500.00 | 374,000.00 | 330,500.00 | 360,500.00 | 360,500.00 | 3.00% | 323,079 |
| Jan 28, 2026 | 340,000.00 | 354,500.00 | 333,500.00 | 350,000.00 | 350,000.00 | 4.63% | 229,404 |
| Jan 27, 2026 | 326,000.00 | 339,500.00 | 321,000.00 | 334,500.00 | 334,500.00 | 3.56% | 217,807 |
| Jan 26, 2026 | 302,000.00 | 324,500.00 | 298,500.00 | 323,000.00 | 323,000.00 | 7.85% | 261,434 |
| Jan 23, 2026 | 300,000.00 | 301,500.00 | 292,000.00 | 299,500.00 | 299,500.00 | - | 116,116 |
| Jan 22, 2026 | 301,000.00 | 304,000.00 | 292,000.00 | 299,500.00 | 299,500.00 | 2.39% | 130,492 |
| Jan 21, 2026 | 285,500.00 | 293,500.00 | 280,000.00 | 292,500.00 | 292,500.00 | 1.04% | 111,566 |
| Jan 20, 2026 | 294,500.00 | 295,500.00 | 287,000.00 | 289,500.00 | 289,500.00 | -3.18% | 86,943 |
| Jan 19, 2026 | 293,000.00 | 300,000.00 | 292,500.00 | 299,000.00 | 299,000.00 | -0.33% | 67,827 |
| Jan 16, 2026 | 305,500.00 | 306,500.00 | 295,500.00 | 300,000.00 | 300,000.00 | -0.50% | 77,201 |
| Jan 15, 2026 | 309,000.00 | 312,500.00 | 295,000.00 | 301,500.00 | 301,500.00 | -3.98% | 139,388 |
| Jan 14, 2026 | 305,000.00 | 315,000.00 | 303,000.00 | 314,000.00 | 314,000.00 | 1.95% | 73,741 |
| Jan 13, 2026 | 311,000.00 | 313,500.00 | 302,500.00 | 308,000.00 | 308,000.00 | -0.81% | 79,902 |
| Jan 12, 2026 | 313,000.00 | 320,500.00 | 305,000.00 | 310,500.00 | 310,500.00 | 0.32% | 96,963 |
| Jan 9, 2026 | 305,000.00 | 319,000.00 | 302,000.00 | 309,500.00 | 309,500.00 | -0.32% | 167,081 |
| Jan 8, 2026 | 304,000.00 | 331,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.98% | 240,779 |
| Jan 7, 2026 | 317,000.00 | 327,500.00 | 303,500.00 | 307,500.00 | 307,500.00 | -4.06% | 216,218 |
| Jan 6, 2026 | 309,500.00 | 323,500.00 | 304,000.00 | 320,500.00 | 320,500.00 | 1.10% | 159,744 |
| Jan 5, 2026 | 297,000.00 | 322,500.00 | 295,500.00 | 317,000.00 | 317,000.00 | 9.69% | 312,155 |
| Jan 2, 2026 | 272,000.00 | 290,000.00 | 268,500.00 | 289,000.00 | 289,000.00 | 6.25% | 172,363 |
| Dec 30, 2025 | 264,500.00 | 278,000.00 | 264,500.00 | 272,000.00 | 272,000.00 | 1.87% | 160,803 |
| Dec 29, 2025 | 267,500.00 | 270,500.00 | 258,000.00 | 267,000.00 | 267,000.00 | 2.69% | 235,179 |
| Dec 26, 2025 | 257,500.00 | 267,500.00 | 254,500.00 | 260,000.00 | 259,500.00 | 1.96% | 136,445 |
| Dec 24, 2025 | 257,000.00 | 258,500.00 | 252,000.00 | 255,000.00 | 254,509.62 | -1.16% | 67,082 |
| Dec 23, 2025 | 257,000.00 | 261,000.00 | 254,000.00 | 258,000.00 | 257,503.85 | 0.39% | 70,552 |
| Dec 22, 2025 | 255,000.00 | 258,500.00 | 253,500.00 | 257,000.00 | 256,505.77 | 3.63% | 78,644 |
| Dec 19, 2025 | 254,000.00 | 257,000.00 | 248,000.00 | 248,000.00 | 247,523.08 | -1.98% | 69,244 |
| Dec 18, 2025 | 249,000.00 | 256,500.00 | 246,000.00 | 253,000.00 | 252,513.46 | 0.40% | 81,169 |
| Dec 17, 2025 | 238,500.00 | 252,500.00 | 237,000.00 | 252,000.00 | 251,515.38 | 6.33% | 144,919 |
| Dec 16, 2025 | 248,500.00 | 250,500.00 | 235,000.00 | 237,000.00 | 236,544.23 | -5.95% | 156,800 |
| Dec 15, 2025 | 259,000.00 | 260,000.00 | 251,000.00 | 252,000.00 | 251,515.38 | -6.67% | 111,975 |
| Dec 12, 2025 | 270,000.00 | 274,500.00 | 264,000.00 | 270,000.00 | 269,480.77 | -0.37% | 93,411 |
| Dec 11, 2025 | 272,000.00 | 273,500.00 | 265,500.00 | 271,000.00 | 270,478.85 | - | 107,372 |
| Dec 10, 2025 | 269,500.00 | 273,000.00 | 267,000.00 | 271,000.00 | 270,478.85 | -0.37% | 48,546 |
| Dec 9, 2025 | 275,500.00 | 277,000.00 | 269,000.00 | 272,000.00 | 271,476.92 | -1.98% | 69,744 |
| Dec 8, 2025 | 284,000.00 | 284,000.00 | 274,000.00 | 277,500.00 | 276,966.35 | -2.63% | 81,370 |
| Dec 5, 2025 | 274,500.00 | 287,500.00 | 273,500.00 | 285,000.00 | 284,451.92 | 2.52% | 82,998 |
| Dec 4, 2025 | 278,500.00 | 289,000.00 | 272,000.00 | 278,000.00 | 277,465.38 | -0.54% | 118,039 |
| Dec 3, 2025 | 279,500.00 | 281,500.00 | 273,500.00 | 279,500.00 | 278,962.50 | 1.27% | 82,547 |
| Dec 2, 2025 | 273,000.00 | 278,500.00 | 268,500.00 | 276,000.00 | 275,469.23 | 1.10% | 59,853 |
| Dec 1, 2025 | 266,500.00 | 279,000.00 | 265,000.00 | 273,000.00 | 272,475.00 | 6.23% | 179,003 |
| Nov 28, 2025 | 259,500.00 | 263,500.00 | 255,000.00 | 257,000.00 | 256,505.77 | - | 54,516 |
| Nov 27, 2025 | 257,500.00 | 259,000.00 | 251,500.00 | 257,000.00 | 256,505.77 | 0.19% | 53,361 |
| Nov 26, 2025 | 252,500.00 | 261,000.00 | 247,000.00 | 256,500.00 | 256,006.73 | 3.85% | 90,348 |
| Nov 25, 2025 | 251,000.00 | 256,000.00 | 241,000.00 | 247,000.00 | 246,525.00 | 0.61% | 81,868 |
| Nov 24, 2025 | 250,000.00 | 252,500.00 | 243,500.00 | 245,500.00 | 245,027.88 | -1.01% | 79,595 |
| Nov 21, 2025 | 250,000.00 | 258,500.00 | 246,500.00 | 248,000.00 | 247,523.08 | -9.82% | 119,804 |
| Nov 20, 2025 | 282,500.00 | 283,500.00 | 270,000.00 | 275,000.00 | 274,471.15 | 0.18% | 71,523 |
| Nov 19, 2025 | 274,000.00 | 282,000.00 | 261,500.00 | 274,500.00 | 273,972.12 | -0.18% | 147,482 |
| Nov 18, 2025 | 271,000.00 | 283,500.00 | 266,000.00 | 275,000.00 | 274,471.15 | -2.14% | 150,410 |
| Nov 17, 2025 | 282,000.00 | 287,500.00 | 278,000.00 | 281,000.00 | 280,459.62 | 1.44% | 80,806 |
| Nov 14, 2025 | 288,500.00 | 293,000.00 | 274,000.00 | 277,000.00 | 276,467.31 | -8.13% | 200,044 |
| Nov 13, 2025 | 285,000.00 | 301,500.00 | 283,000.00 | 301,500.00 | 300,920.19 | 5.60% | 151,034 |
| Nov 12, 2025 | 288,500.00 | 294,500.00 | 281,500.00 | 285,500.00 | 284,950.96 | -2.06% | 105,865 |
| Nov 11, 2025 | 284,000.00 | 291,500.00 | 279,500.00 | 291,500.00 | 290,939.42 | 4.29% | 173,478 |
| Nov 10, 2025 | 264,000.00 | 286,500.00 | 258,000.00 | 279,500.00 | 278,962.50 | 6.68% | 143,639 |
| Nov 7, 2025 | 264,000.00 | 275,000.00 | 259,000.00 | 262,000.00 | 261,496.15 | -4.73% | 114,074 |
| Nov 6, 2025 | 285,500.00 | 285,500.00 | 267,500.00 | 275,000.00 | 274,471.15 | 0.73% | 140,839 |
| Nov 5, 2025 | 285,000.00 | 288,500.00 | 266,000.00 | 273,000.00 | 272,475.00 | -6.98% | 309,379 |
| Nov 4, 2025 | 253,500.00 | 299,000.00 | 253,000.00 | 293,500.00 | 292,935.58 | 20.53% | 653,838 |
| Nov 3, 2025 | 236,500.00 | 244,500.00 | 231,500.00 | 243,500.00 | 243,031.73 | 3.18% | 114,259 |
| Oct 31, 2025 | 231,500.00 | 236,000.00 | 230,500.00 | 236,000.00 | 235,546.15 | 0.85% | 59,800 |
| Oct 30, 2025 | 233,000.00 | 235,500.00 | 228,500.00 | 234,000.00 | 233,550.00 | -0.43% | 77,334 |
| Oct 29, 2025 | 237,000.00 | 240,000.00 | 232,000.00 | 235,000.00 | 234,548.08 | 2.17% | 131,947 |
| Oct 28, 2025 | 233,000.00 | 237,000.00 | 226,500.00 | 230,000.00 | 229,557.69 | -2.54% | 81,866 |
| Oct 27, 2025 | 233,000.00 | 237,500.00 | 230,000.00 | 236,000.00 | 235,546.15 | 0.64% | 82,699 |
| Oct 24, 2025 | 236,000.00 | 239,000.00 | 230,500.00 | 234,500.00 | 234,049.04 | 1.30% | 114,630 |
| Oct 23, 2025 | 223,500.00 | 236,000.00 | 222,000.00 | 231,500.00 | 231,054.81 | 1.31% | 109,686 |
| Oct 22, 2025 | 229,000.00 | 229,000.00 | 219,000.00 | 228,500.00 | 228,060.58 | -0.22% | 147,898 |
| Oct 21, 2025 | 242,000.00 | 242,500.00 | 228,500.00 | 229,000.00 | 228,559.62 | -4.98% | 176,363 |
| Oct 20, 2025 | 244,000.00 | 249,000.00 | 234,000.00 | 241,000.00 | 240,536.54 | -3.02% | 179,630 |
| Oct 17, 2025 | 253,000.00 | 259,500.00 | 246,000.00 | 248,500.00 | 248,022.12 | -4.61% | 101,123 |
| Oct 16, 2025 | 255,000.00 | 260,500.00 | 252,500.00 | 260,500.00 | 259,999.04 | 1.56% | 99,273 |
| Oct 15, 2025 | 251,500.00 | 259,500.00 | 249,500.00 | 256,500.00 | 256,006.73 | 2.60% | 109,941 |
| Oct 14, 2025 | 269,500.00 | 272,500.00 | 241,500.00 | 250,000.00 | 249,519.23 | -3.66% | 205,527 |
| Oct 13, 2025 | 248,500.00 | 262,000.00 | 247,500.00 | 259,500.00 | 259,000.96 | 0.97% | 153,046 |
| Oct 10, 2025 | 250,000.00 | 262,000.00 | 247,000.00 | 257,000.00 | 256,505.77 | 7.98% | 240,669 |
| Oct 2, 2025 | 242,500.00 | 245,500.00 | 233,000.00 | 238,000.00 | 237,542.31 | 1.93% | 205,176 |