EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea
· Delayed Price · Currency is KRW 513,000
+8,000 (1.58%)
Apr 28, 2026, 3:30 PM KST
EO Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 507,000.00 | 527,000.00 | 498,500.00 | 513,000.00 | 513,000.00 | 1.58% | 80,843 |
| Apr 27, 2026 | 507,000.00 | 508,000.00 | 489,500.00 | 505,000.00 | 505,000.00 | -0.20% | 72,815 |
| Apr 24, 2026 | 480,000.00 | 510,000.00 | 480,000.00 | 506,000.00 | 506,000.00 | 4.44% | 98,109 |
| Apr 23, 2026 | 483,500.00 | 489,500.00 | 468,000.00 | 484,500.00 | 484,500.00 | 0.31% | 86,827 |
| Apr 22, 2026 | 479,000.00 | 484,500.00 | 473,000.00 | 483,000.00 | 483,000.00 | - | 68,182 |
| Apr 21, 2026 | 468,500.00 | 483,000.00 | 468,500.00 | 483,000.00 | 483,000.00 | 2.77% | 79,664 |
| Apr 20, 2026 | 471,000.00 | 474,000.00 | 463,500.00 | 470,000.00 | 470,000.00 | -0.11% | 67,600 |
| Apr 17, 2026 | 467,500.00 | 473,500.00 | 464,000.00 | 470,500.00 | 470,500.00 | -0.42% | 49,023 |
| Apr 16, 2026 | 472,000.00 | 474,500.00 | 461,500.00 | 472,500.00 | 472,500.00 | 0.11% | 58,924 |
| Apr 15, 2026 | 483,500.00 | 487,500.00 | 466,500.00 | 472,000.00 | 472,000.00 | -1.97% | 131,869 |
| Apr 14, 2026 | 486,000.00 | 503,000.00 | 477,000.00 | 481,500.00 | 481,500.00 | -1.73% | 88,278 |
| Apr 13, 2026 | 437,000.00 | 507,000.00 | 435,000.00 | 490,000.00 | 490,000.00 | 9.38% | 169,143 |
| Apr 10, 2026 | 434,500.00 | 451,500.00 | 431,000.00 | 448,000.00 | 448,000.00 | 5.04% | 152,014 |
| Apr 9, 2026 | 428,500.00 | 443,000.00 | 420,000.00 | 426,500.00 | 426,500.00 | -3.51% | 91,236 |
| Apr 8, 2026 | 440,000.00 | 445,000.00 | 427,000.00 | 442,000.00 | 442,000.00 | 7.28% | 127,096 |
| Apr 7, 2026 | 398,000.00 | 414,500.00 | 398,000.00 | 412,000.00 | 412,000.00 | 4.30% | 56,126 |
| Apr 6, 2026 | 391,500.00 | 403,000.00 | 385,500.00 | 395,000.00 | 395,000.00 | -0.25% | 49,359 |
| Apr 3, 2026 | 404,500.00 | 416,500.00 | 388,500.00 | 396,000.00 | 396,000.00 | -0.38% | 68,015 |
| Apr 2, 2026 | 431,000.00 | 437,000.00 | 396,000.00 | 397,500.00 | 397,500.00 | -8.62% | 94,991 |
| Apr 1, 2026 | 407,500.00 | 436,000.00 | 407,000.00 | 435,000.00 | 435,000.00 | 13.13% | 100,790 |
| Mar 31, 2026 | 382,500.00 | 409,500.00 | 367,500.00 | 384,500.00 | 384,500.00 | -0.39% | 124,627 |
| Mar 30, 2026 | 389,500.00 | 394,000.00 | 379,000.00 | 386,000.00 | 386,000.00 | -7.43% | 83,490 |
| Mar 27, 2026 | 408,500.00 | 421,000.00 | 394,000.00 | 417,000.00 | 417,000.00 | 2.21% | 87,213 |
| Mar 26, 2026 | 435,000.00 | 448,500.00 | 406,000.00 | 408,000.00 | 408,000.00 | -8.62% | 88,149 |
| Mar 25, 2026 | 432,000.00 | 467,000.00 | 422,000.00 | 446,500.00 | 446,500.00 | 5.43% | 104,892 |
| Mar 24, 2026 | 440,500.00 | 441,000.00 | 410,500.00 | 423,500.00 | 423,500.00 | 1.07% | 104,187 |
| Mar 23, 2026 | 414,500.00 | 444,500.00 | 405,500.00 | 419,000.00 | 419,000.00 | -2.44% | 112,861 |
| Mar 20, 2026 | 432,000.00 | 448,500.00 | 422,750.00 | 429,500.00 | 429,500.00 | 4.12% | 93,928 |
| Mar 19, 2026 | 406,000.00 | 424,500.00 | 397,000.00 | 412,500.00 | 412,500.00 | 0.49% | 117,261 |
| Mar 18, 2026 | 406,500.00 | 412,500.00 | 401,500.00 | 410,500.00 | 410,500.00 | 4.06% | 98,472 |
| Mar 17, 2026 | 420,000.00 | 422,000.00 | 394,500.00 | 394,500.00 | 394,500.00 | -3.78% | 86,555 |
| Mar 16, 2026 | 410,000.00 | 419,000.00 | 396,000.00 | 410,000.00 | 410,000.00 | -0.12% | 61,074 |
| Mar 13, 2026 | 397,000.00 | 419,500.00 | 394,500.00 | 410,500.00 | 410,500.00 | - | 105,933 |
| Mar 12, 2026 | 395,000.00 | 415,000.00 | 395,000.00 | 410,500.00 | 410,500.00 | 3.01% | 146,782 |
| Mar 11, 2026 | 421,500.00 | 429,000.00 | 394,000.00 | 398,500.00 | 398,500.00 | -4.89% | 131,643 |
| Mar 10, 2026 | 439,000.00 | 447,000.00 | 416,000.00 | 419,000.00 | 419,000.00 | 1.45% | 150,992 |
| Mar 9, 2026 | 427,000.00 | 439,500.00 | 402,000.00 | 413,000.00 | 413,000.00 | -8.83% | 181,856 |
| 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 |