Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea
· Delayed Price · Currency is KRW 77,000
+200 (0.26%)
At close: Dec 5, 2025
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75,500.00 | 77,700.00 | 74,300.00 | 77,000.00 | 77,000.00 | 0.26% | 151,448 |
| Dec 4, 2025 | 79,900.00 | 79,900.00 | 74,800.00 | 76,800.00 | 76,800.00 | -4.83% | 273,182 |
| Dec 3, 2025 | 80,900.00 | 81,300.00 | 78,200.00 | 80,700.00 | 80,700.00 | 0.62% | 164,461 |
| Dec 2, 2025 | 81,900.00 | 82,400.00 | 79,500.00 | 80,200.00 | 80,200.00 | -0.12% | 186,513 |
| Dec 1, 2025 | 81,600.00 | 82,500.00 | 78,000.00 | 80,300.00 | 80,300.00 | 0.63% | 255,273 |
| Nov 28, 2025 | 80,200.00 | 80,200.00 | 77,700.00 | 79,800.00 | 79,800.00 | 0.38% | 194,654 |
| Nov 27, 2025 | 80,100.00 | 80,400.00 | 77,900.00 | 79,500.00 | 79,500.00 | 0.51% | 128,904 |
| Nov 26, 2025 | 78,200.00 | 79,400.00 | 76,300.00 | 79,100.00 | 79,100.00 | 2.46% | 211,009 |
| Nov 25, 2025 | 80,900.00 | 82,300.00 | 76,500.00 | 77,200.00 | 77,200.00 | 0.13% | 234,276 |
| Nov 24, 2025 | 77,900.00 | 79,500.00 | 75,900.00 | 77,100.00 | 77,100.00 | -0.26% | 195,350 |
| Nov 21, 2025 | 77,100.00 | 80,000.00 | 76,000.00 | 77,300.00 | 77,300.00 | -7.09% | 372,566 |
| Nov 20, 2025 | 90,500.00 | 90,600.00 | 82,900.00 | 83,200.00 | 83,200.00 | -4.26% | 340,654 |
| Nov 19, 2025 | 83,800.00 | 89,000.00 | 82,700.00 | 86,900.00 | 86,900.00 | 2.24% | 448,889 |
| Nov 18, 2025 | 87,300.00 | 88,000.00 | 83,200.00 | 85,000.00 | 85,000.00 | -5.45% | 331,508 |
| Nov 17, 2025 | 91,400.00 | 92,800.00 | 83,500.00 | 89,900.00 | 89,900.00 | 1.12% | 593,835 |
| Nov 14, 2025 | 92,500.00 | 92,500.00 | 86,000.00 | 88,900.00 | 88,900.00 | -9.10% | 497,919 |
| Nov 13, 2025 | 96,200.00 | 98,600.00 | 94,500.00 | 97,800.00 | 97,800.00 | 0.31% | 141,631 |
| Nov 12, 2025 | 97,500.00 | 99,000.00 | 96,000.00 | 97,500.00 | 97,500.00 | -0.71% | 213,731 |
| Nov 11, 2025 | 103,000.00 | 106,000.00 | 97,000.00 | 98,200.00 | 98,200.00 | -2.29% | 357,556 |
| Nov 10, 2025 | 101,200.00 | 102,500.00 | 95,500.00 | 100,500.00 | 100,500.00 | -0.20% | 448,777 |
| Nov 7, 2025 | 103,000.00 | 104,900.00 | 98,000.00 | 100,700.00 | 100,700.00 | -4.73% | 237,913 |
| Nov 6, 2025 | 108,300.00 | 109,000.00 | 104,000.00 | 105,700.00 | 105,700.00 | 1.25% | 237,717 |
| Nov 5, 2025 | 97,500.00 | 106,400.00 | 92,500.00 | 104,400.00 | 104,400.00 | 2.55% | 429,032 |
| Nov 4, 2025 | 97,700.00 | 105,000.00 | 97,200.00 | 101,800.00 | 101,800.00 | 8.18% | 427,282 |
| Nov 3, 2025 | 93,700.00 | 94,700.00 | 91,700.00 | 94,100.00 | 94,100.00 | -0.84% | 186,533 |
| Oct 31, 2025 | 95,200.00 | 97,400.00 | 94,600.00 | 94,900.00 | 94,900.00 | -2.97% | 135,203 |
| Oct 30, 2025 | 96,600.00 | 99,100.00 | 94,300.00 | 97,800.00 | 97,800.00 | -0.41% | 214,762 |
| Oct 29, 2025 | 90,300.00 | 99,200.00 | 89,000.00 | 98,200.00 | 98,200.00 | 10.34% | 374,629 |
| Oct 28, 2025 | 90,800.00 | 92,400.00 | 88,800.00 | 89,000.00 | 89,000.00 | -3.78% | 171,162 |
| Oct 27, 2025 | 91,100.00 | 92,800.00 | 89,400.00 | 92,500.00 | 92,500.00 | 0.65% | 289,351 |
| Oct 24, 2025 | 93,000.00 | 94,000.00 | 89,700.00 | 91,900.00 | 91,900.00 | 0.99% | 275,165 |
| Oct 23, 2025 | 87,400.00 | 91,900.00 | 86,800.00 | 91,000.00 | 91,000.00 | 2.02% | 151,541 |
| Oct 22, 2025 | 89,100.00 | 89,500.00 | 85,800.00 | 89,200.00 | 89,200.00 | -0.45% | 290,156 |
| Oct 21, 2025 | 92,000.00 | 93,200.00 | 87,700.00 | 89,600.00 | 89,600.00 | 1.82% | 390,044 |
| Oct 20, 2025 | 87,500.00 | 92,000.00 | 84,400.00 | 88,000.00 | 88,000.00 | 8.37% | 377,009 |
| Oct 17, 2025 | 78,100.00 | 86,800.00 | 77,900.00 | 81,200.00 | 81,200.00 | 2.01% | 319,897 |
| Oct 16, 2025 | 77,600.00 | 80,100.00 | 76,900.00 | 79,600.00 | 79,600.00 | 0.38% | 156,732 |
| Oct 15, 2025 | 76,900.00 | 79,600.00 | 76,700.00 | 79,300.00 | 79,300.00 | 3.26% | 192,844 |
| Oct 14, 2025 | 80,900.00 | 80,900.00 | 74,000.00 | 76,800.00 | 76,800.00 | -2.17% | 302,362 |
| Oct 13, 2025 | 76,000.00 | 79,400.00 | 75,400.00 | 78,500.00 | 78,500.00 | -1.38% | 187,228 |
| Oct 10, 2025 | 83,100.00 | 84,500.00 | 78,000.00 | 79,600.00 | 79,600.00 | 3.11% | 285,734 |
| Oct 2, 2025 | 74,600.00 | 79,600.00 | 74,300.00 | 77,200.00 | 77,200.00 | 6.48% | 448,970 |
| Oct 1, 2025 | 71,000.00 | 73,200.00 | 70,900.00 | 72,500.00 | 72,500.00 | 3.72% | 229,273 |
| Sep 30, 2025 | 69,000.00 | 71,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | 0.72% | 131,378 |
| Sep 29, 2025 | 68,200.00 | 69,900.00 | 67,700.00 | 69,400.00 | 69,400.00 | 4.05% | 181,107 |
| Sep 26, 2025 | 66,900.00 | 68,400.00 | 65,300.00 | 66,700.00 | 66,700.00 | -3.19% | 187,844 |
| Sep 25, 2025 | 67,700.00 | 69,900.00 | 67,600.00 | 68,900.00 | 68,900.00 | -1.01% | 150,007 |
| Sep 24, 2025 | 69,600.00 | 71,500.00 | 66,500.00 | 69,600.00 | 69,600.00 | -1.69% | 402,254 |
| Sep 23, 2025 | 70,000.00 | 71,100.00 | 67,900.00 | 70,800.00 | 70,800.00 | 4.58% | 404,140 |
| Sep 22, 2025 | 65,600.00 | 69,500.00 | 65,600.00 | 67,700.00 | 67,700.00 | 4.64% | 321,155 |
| Sep 19, 2025 | 64,000.00 | 65,700.00 | 62,500.00 | 64,700.00 | 64,700.00 | 4.02% | 216,139 |
| Sep 18, 2025 | 60,500.00 | 64,700.00 | 59,500.00 | 62,200.00 | 62,200.00 | 0.65% | 340,381 |
| Sep 17, 2025 | 56,600.00 | 61,800.00 | 56,600.00 | 61,800.00 | 61,800.00 | 6.55% | 397,586 |
| Sep 16, 2025 | 58,300.00 | 58,700.00 | 57,000.00 | 58,000.00 | 58,000.00 | 0.35% | 178,309 |
| Sep 15, 2025 | 57,500.00 | 58,100.00 | 55,000.00 | 57,800.00 | 57,800.00 | 5.67% | 393,669 |
| Sep 12, 2025 | 52,000.00 | 55,200.00 | 51,900.00 | 54,700.00 | 54,700.00 | 7.05% | 481,652 |
| Sep 11, 2025 | 51,000.00 | 51,500.00 | 49,500.00 | 51,100.00 | 51,100.00 | 2.61% | 231,998 |
| Sep 10, 2025 | 49,700.00 | 50,500.00 | 48,650.00 | 49,800.00 | 49,800.00 | 1.43% | 182,212 |
| Sep 9, 2025 | 47,300.00 | 49,200.00 | 46,650.00 | 49,100.00 | 49,100.00 | 5.59% | 296,483 |
| Sep 8, 2025 | 45,500.00 | 46,750.00 | 44,650.00 | 46,500.00 | 46,500.00 | 2.31% | 119,764 |
| Sep 5, 2025 | 47,000.00 | 47,150.00 | 45,100.00 | 45,450.00 | 45,450.00 | -1.09% | 128,160 |
| Sep 4, 2025 | 46,500.00 | 47,500.00 | 45,700.00 | 45,950.00 | 45,950.00 | -0.76% | 121,595 |
| Sep 3, 2025 | 45,050.00 | 46,400.00 | 44,500.00 | 46,300.00 | 46,300.00 | 1.87% | 114,289 |
| Sep 2, 2025 | 45,350.00 | 46,000.00 | 44,800.00 | 45,450.00 | 45,450.00 | -0.44% | 140,594 |
| Sep 1, 2025 | 46,850.00 | 46,850.00 | 45,300.00 | 45,650.00 | 45,650.00 | -4.80% | 180,189 |
| Aug 29, 2025 | 47,750.00 | 48,700.00 | 47,700.00 | 47,950.00 | 47,950.00 | 0.42% | 117,827 |
| Aug 28, 2025 | 47,800.00 | 48,850.00 | 47,400.00 | 47,750.00 | 47,750.00 | -1.14% | 127,160 |
| Aug 27, 2025 | 48,700.00 | 49,150.00 | 47,800.00 | 48,300.00 | 48,300.00 | -0.31% | 78,398 |
| Aug 26, 2025 | 48,850.00 | 49,200.00 | 48,350.00 | 48,450.00 | 48,450.00 | -1.12% | 76,209 |
| Aug 25, 2025 | 48,750.00 | 49,100.00 | 48,200.00 | 49,000.00 | 49,000.00 | 2.08% | 96,887 |
| Aug 22, 2025 | 48,850.00 | 49,150.00 | 47,350.00 | 48,000.00 | 48,000.00 | -2.83% | 169,555 |
| Aug 21, 2025 | 49,600.00 | 49,950.00 | 48,500.00 | 49,400.00 | 49,400.00 | 0.30% | 153,794 |
| Aug 20, 2025 | 48,500.00 | 49,450.00 | 47,750.00 | 49,250.00 | 49,250.00 | - | 143,215 |
| Aug 19, 2025 | 49,550.00 | 50,400.00 | 49,100.00 | 49,250.00 | 49,250.00 | -0.30% | 131,950 |
| Aug 18, 2025 | 49,900.00 | 50,300.00 | 48,750.00 | 49,400.00 | 49,400.00 | -2.76% | 148,849 |
| Aug 14, 2025 | 49,350.00 | 51,100.00 | 49,300.00 | 50,800.00 | 50,800.00 | 2.01% | 218,069 |
| Aug 13, 2025 | 50,000.00 | 51,500.00 | 49,300.00 | 49,800.00 | 49,800.00 | 3.75% | 329,047 |
| Aug 12, 2025 | 47,100.00 | 49,900.00 | 46,750.00 | 48,000.00 | 48,000.00 | 3.78% | 332,323 |
| Aug 11, 2025 | 44,500.00 | 46,350.00 | 44,100.00 | 46,250.00 | 46,250.00 | 5.23% | 197,426 |
| Aug 8, 2025 | 42,400.00 | 45,400.00 | 42,400.00 | 43,950.00 | 43,950.00 | 3.90% | 206,290 |
| Aug 7, 2025 | 42,650.00 | 42,700.00 | 41,300.00 | 42,300.00 | 42,300.00 | 1.56% | 87,999 |
| Aug 6, 2025 | 41,850.00 | 41,900.00 | 40,650.00 | 41,650.00 | 41,650.00 | -1.19% | 191,347 |
| Aug 5, 2025 | 42,400.00 | 42,850.00 | 41,700.00 | 42,150.00 | 42,150.00 | 0.96% | 62,903 |
| Aug 4, 2025 | 41,500.00 | 42,350.00 | 41,450.00 | 41,750.00 | 41,750.00 | -0.48% | 117,894 |
| Aug 1, 2025 | 43,650.00 | 44,350.00 | 41,900.00 | 41,950.00 | 41,950.00 | -6.26% | 135,891 |
| Jul 31, 2025 | 45,700.00 | 45,700.00 | 44,350.00 | 44,750.00 | 44,750.00 | -3.03% | 129,421 |
| Jul 30, 2025 | 44,250.00 | 46,750.00 | 43,950.00 | 46,150.00 | 46,150.00 | 5.01% | 384,390 |
| Jul 29, 2025 | 44,250.00 | 44,400.00 | 42,950.00 | 43,950.00 | 43,950.00 | 1.27% | 130,822 |
| Jul 28, 2025 | 42,900.00 | 44,000.00 | 42,100.00 | 43,400.00 | 43,400.00 | 3.21% | 182,734 |
| Jul 25, 2025 | 42,800.00 | 43,150.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.94% | 41,045 |
| Jul 24, 2025 | 43,550.00 | 43,850.00 | 42,400.00 | 42,450.00 | 42,450.00 | -2.08% | 78,866 |
| Jul 23, 2025 | 44,000.00 | 44,000.00 | 42,100.00 | 43,350.00 | 43,350.00 | -1.70% | 172,017 |
| Jul 22, 2025 | 46,450.00 | 46,750.00 | 43,600.00 | 44,100.00 | 44,100.00 | -4.65% | 199,375 |
| Jul 21, 2025 | 45,700.00 | 46,650.00 | 45,550.00 | 46,250.00 | 46,250.00 | 0.65% | 121,769 |
| Jul 18, 2025 | 46,250.00 | 46,600.00 | 45,250.00 | 45,950.00 | 45,950.00 | -0.43% | 229,994 |
| Jul 17, 2025 | 45,100.00 | 47,000.00 | 44,000.00 | 46,150.00 | 46,150.00 | 1.43% | 346,759 |
| Jul 16, 2025 | 43,300.00 | 47,150.00 | 43,150.00 | 45,500.00 | 45,500.00 | 6.31% | 560,839 |
| Jul 15, 2025 | 40,950.00 | 43,150.00 | 40,500.00 | 42,800.00 | 42,800.00 | 3.26% | 200,444 |
| Jul 14, 2025 | 41,750.00 | 42,050.00 | 40,950.00 | 41,450.00 | 41,450.00 | -1.31% | 72,172 |
| Jul 11, 2025 | 40,500.00 | 43,600.00 | 40,500.00 | 42,000.00 | 42,000.00 | 3.70% | 183,463 |