Skip to main content
EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea flag South Korea · Delayed Price · Currency is KRW
285,000
+7,000 (2.52%)
At close: Dec 5, 2025

EO Technics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025274,500.00287,500.00273,500.00285,000.00285,000.002.52%82,965
Dec 4, 2025278,500.00289,000.00272,000.00278,000.00278,000.00-0.54%118,039
Dec 3, 2025279,500.00281,500.00273,500.00279,500.00279,500.001.27%82,528
Dec 2, 2025273,000.00278,500.00268,500.00276,000.00276,000.001.10%59,853
Dec 1, 2025266,500.00279,000.00265,000.00273,000.00273,000.006.23%179,003
Nov 28, 2025259,500.00263,500.00255,000.00257,000.00257,000.00-54,516
Nov 27, 2025257,500.00259,000.00251,500.00257,000.00257,000.000.19%53,353
Nov 26, 2025252,500.00261,000.00247,000.00256,500.00256,500.003.85%90,348
Nov 25, 2025251,000.00256,000.00241,000.00247,000.00247,000.000.61%81,857
Nov 24, 2025250,000.00252,500.00243,500.00245,500.00245,500.00-1.01%79,595
Nov 21, 2025250,000.00258,500.00246,500.00248,000.00248,000.00-9.82%119,801
Nov 20, 2025282,500.00283,500.00270,000.00275,000.00275,000.000.18%71,523
Nov 19, 2025274,000.00282,000.00261,500.00274,500.00274,500.00-0.18%147,482
Nov 18, 2025271,000.00283,500.00266,000.00275,000.00275,000.00-2.14%150,410
Nov 17, 2025282,000.00287,500.00278,000.00281,000.00281,000.001.44%80,806
Nov 14, 2025288,500.00293,000.00274,000.00277,000.00277,000.00-8.13%200,044
Nov 13, 2025285,000.00301,500.00283,000.00301,500.00301,500.005.60%151,034
Nov 12, 2025288,500.00294,500.00281,500.00285,500.00285,500.00-2.06%105,865
Nov 11, 2025284,000.00291,500.00279,500.00291,500.00291,500.004.29%173,478
Nov 10, 2025264,000.00286,500.00258,000.00279,500.00279,500.006.68%143,639
Nov 7, 2025264,000.00275,000.00259,000.00262,000.00262,000.00-4.73%114,074
Nov 6, 2025285,500.00285,500.00267,500.00275,000.00275,000.000.73%140,839
Nov 5, 2025285,000.00288,500.00266,000.00273,000.00273,000.00-6.98%309,379
Nov 4, 2025253,500.00299,000.00253,000.00293,500.00293,500.0020.53%653,838
Nov 3, 2025236,500.00244,500.00231,500.00243,500.00243,500.003.18%114,259
Oct 31, 2025231,500.00236,000.00230,500.00236,000.00236,000.000.85%59,800
Oct 30, 2025233,000.00235,500.00228,500.00234,000.00234,000.00-0.43%77,334
Oct 29, 2025237,000.00240,000.00232,000.00235,000.00235,000.002.17%131,947
Oct 28, 2025233,000.00237,000.00226,500.00230,000.00230,000.00-2.54%81,866
Oct 27, 2025233,000.00237,500.00230,000.00236,000.00236,000.000.64%82,699
Oct 24, 2025236,000.00239,000.00230,500.00234,500.00234,500.001.30%114,630
Oct 23, 2025223,500.00236,000.00222,000.00231,500.00231,500.001.31%109,686
Oct 22, 2025229,000.00229,000.00219,000.00228,500.00228,500.00-0.22%147,898
Oct 21, 2025242,000.00242,500.00228,500.00229,000.00229,000.00-4.98%176,363
Oct 20, 2025244,000.00249,000.00234,000.00241,000.00241,000.00-3.02%179,630
Oct 17, 2025253,000.00259,500.00246,000.00248,500.00248,500.00-4.61%101,123
Oct 16, 2025255,000.00260,500.00252,500.00260,500.00260,500.001.56%99,273
Oct 15, 2025251,500.00259,500.00249,500.00256,500.00256,500.002.60%109,941
Oct 14, 2025269,500.00272,500.00241,500.00250,000.00250,000.00-3.66%205,527
Oct 13, 2025248,500.00262,000.00247,500.00259,500.00259,500.000.97%153,046
Oct 10, 2025250,000.00262,000.00247,000.00257,000.00257,000.007.98%240,669
Oct 2, 2025242,500.00245,500.00233,000.00238,000.00238,000.001.93%205,176
Oct 1, 2025235,500.00238,500.00230,000.00233,500.00233,500.000.21%68,330
Sep 30, 2025235,500.00240,500.00231,500.00233,000.00233,000.00-1.27%50,864
Sep 29, 2025233,000.00239,000.00226,500.00236,000.00236,000.002.16%65,284
Sep 26, 2025231,000.00236,000.00225,500.00231,000.00231,000.00-1.70%81,244
Sep 25, 2025235,000.00239,500.00232,000.00235,000.00235,000.00-1.88%67,068
Sep 24, 2025238,500.00243,500.00230,500.00239,500.00239,500.00-1.44%129,312
Sep 23, 2025249,000.00249,500.00242,000.00243,000.00243,000.00-1.22%90,301
Sep 22, 2025244,500.00253,000.00242,000.00246,000.00246,000.001.03%151,369
Sep 19, 2025243,500.00247,500.00238,000.00243,500.00243,500.00-0.81%143,310
Sep 18, 2025224,500.00252,000.00220,500.00245,500.00245,500.0011.09%340,599
Sep 17, 2025222,000.00224,000.00218,500.00221,000.00221,000.00-2.86%89,518
Sep 16, 2025219,500.00228,500.00217,500.00227,500.00227,500.003.88%116,166
Sep 15, 2025219,500.00222,500.00215,000.00219,000.00219,000.000.92%78,040
Sep 12, 2025215,500.00223,500.00215,000.00217,000.00217,000.002.84%136,020
Sep 11, 2025212,500.00214,500.00209,000.00211,000.00211,000.00-0.47%152,253
Sep 10, 2025217,500.00219,000.00209,500.00212,000.00212,000.000.24%112,973
Sep 9, 2025210,000.00212,000.00207,000.00211,500.00211,500.001.44%75,203
Sep 8, 2025200,500.00209,500.00199,500.00208,500.00208,500.004.35%127,535
Sep 5, 2025205,000.00205,500.00199,500.00199,800.00199,800.00-0.35%71,748
Sep 4, 2025199,700.00205,500.00197,200.00200,500.00200,500.001.83%100,838
Sep 3, 2025194,000.00197,600.00188,700.00196,900.00196,900.001.23%136,252
Sep 2, 2025197,400.00197,800.00192,000.00194,500.00194,500.00-1.07%90,974
Sep 1, 2025199,500.00201,500.00193,900.00196,600.00196,600.00-4.79%168,908
Aug 29, 2025209,500.00209,500.00201,000.00206,500.00206,500.00-1.20%124,536
Aug 28, 2025209,000.00212,000.00206,000.00209,000.00209,000.00-1.65%72,295
Aug 27, 2025210,000.00213,500.00208,000.00212,500.00212,500.001.67%72,923
Aug 26, 2025210,500.00213,000.00205,500.00209,000.00209,000.00-1.18%72,550
Aug 25, 2025213,500.00213,500.00208,000.00211,500.00211,500.001.20%54,074
Aug 22, 2025209,500.00213,000.00206,500.00209,000.00209,000.00-0.95%46,981
Aug 21, 2025217,000.00217,000.00209,500.00211,000.00211,000.00-0.47%57,864
Aug 20, 2025206,000.00215,000.00204,500.00212,000.00212,000.00-116,802
Aug 19, 2025226,000.00226,500.00209,000.00212,000.00212,000.00-4.93%143,457
Aug 18, 2025230,000.00233,500.00219,000.00223,000.00223,000.00-5.11%133,794
Aug 14, 2025235,000.00238,500.00227,000.00235,000.00235,000.00-1.67%190,664
Aug 13, 2025234,000.00244,000.00234,000.00239,000.00239,000.003.91%151,199
Aug 12, 2025230,500.00234,000.00229,000.00230,000.00230,000.00-59,763
Aug 11, 2025235,000.00236,000.00228,500.00230,000.00230,000.00-2.13%74,851
Aug 8, 2025233,000.00236,500.00229,000.00235,000.00235,000.001.29%116,401
Aug 7, 2025220,500.00232,500.00218,500.00232,000.00232,000.008.92%201,420
Aug 6, 2025210,500.00215,000.00204,500.00213,000.00213,000.00-0.47%94,494
Aug 5, 2025215,000.00216,500.00210,500.00214,000.00214,000.001.90%70,981
Aug 4, 2025199,800.00212,500.00198,600.00210,000.00210,000.003.19%109,121
Aug 1, 2025213,000.00216,500.00201,500.00203,500.00203,500.00-6.86%128,221
Jul 31, 2025213,500.00220,000.00210,500.00218,500.00218,500.002.34%107,456
Jul 30, 2025211,000.00221,500.00210,500.00213,500.00213,500.001.18%145,394
Jul 29, 2025215,000.00215,000.00207,500.00211,000.00211,000.00-1.86%79,820
Jul 28, 2025221,000.00228,500.00209,000.00215,000.00215,000.000.47%135,938
Jul 25, 2025212,000.00220,000.00211,500.00214,000.00214,000.001.18%63,090
Jul 24, 2025218,500.00219,500.00210,000.00211,500.00211,500.00-86,688
Jul 23, 2025214,500.00214,500.00205,500.00211,500.00211,500.00-1.17%168,410
Jul 22, 2025221,500.00224,000.00210,000.00214,000.00214,000.00-3.82%193,645
Jul 21, 2025224,000.00227,000.00219,500.00222,500.00222,500.00-2.20%105,788
Jul 18, 2025225,500.00229,000.00220,000.00227,500.00227,500.001.34%111,187
Jul 17, 2025219,500.00226,500.00214,000.00224,500.00224,500.002.28%208,689
Jul 16, 2025210,500.00224,000.00210,000.00219,500.00219,500.003.05%467,862
Jul 15, 2025207,500.00218,500.00204,000.00213,000.00213,000.00-186,039
Jul 14, 2025212,000.00218,000.00209,000.00213,000.00213,000.00-0.47%103,839
Jul 11, 2025199,700.00227,500.00199,700.00214,000.00214,000.007.32%398,533