Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea
· Delayed Price · Currency is KRW 148,000
+3,100 (2.14%)
Mar 6, 2026, 3:30 PM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 147,000.00 | 148,900.00 | 133,500.00 | 143,900.00 | - | -0.69% | 193,053 |
| Mar 5, 2026 | 131,600.00 | 153,200.00 | 123,000.00 | 144,900.00 | 144,900.00 | 22.90% | 455,465 |
| Mar 4, 2026 | 132,100.00 | 133,000.00 | 113,800.00 | 117,900.00 | 117,900.00 | -9.10% | 510,551 |
| Mar 3, 2026 | 134,100.00 | 143,500.00 | 128,700.00 | 129,700.00 | 129,700.00 | -3.21% | 377,878 |
| Feb 27, 2026 | 128,200.00 | 137,500.00 | 128,200.00 | 134,000.00 | 134,000.00 | -2.69% | 290,670 |
| Feb 26, 2026 | 127,200.00 | 140,600.00 | 125,100.00 | 137,700.00 | 137,700.00 | 12.32% | 476,389 |
| Feb 25, 2026 | 131,400.00 | 132,000.00 | 120,600.00 | 122,600.00 | 122,600.00 | -2.39% | 245,101 |
| Feb 24, 2026 | 125,900.00 | 129,500.00 | 124,500.00 | 125,600.00 | 125,600.00 | -1.41% | 241,541 |
| Feb 23, 2026 | 134,200.00 | 134,200.00 | 123,200.00 | 127,400.00 | 127,400.00 | -5.98% | 328,796 |
| Feb 20, 2026 | 131,200.00 | 137,000.00 | 130,000.00 | 135,500.00 | 135,500.00 | 1.88% | 286,888 |
| Feb 19, 2026 | 115,000.00 | 137,500.00 | 111,500.00 | 133,000.00 | 133,000.00 | 18.75% | 712,819 |
| Feb 13, 2026 | 99,800.00 | 114,100.00 | 99,500.00 | 112,000.00 | 112,000.00 | 10.67% | 649,850 |
| Feb 12, 2026 | 99,300.00 | 101,900.00 | 98,100.00 | 101,200.00 | 101,200.00 | 3.58% | 218,808 |
| Feb 11, 2026 | 98,600.00 | 99,400.00 | 96,000.00 | 97,700.00 | 97,700.00 | -1.01% | 149,408 |
| Feb 10, 2026 | 105,200.00 | 106,000.00 | 98,200.00 | 98,700.00 | 98,700.00 | -7.24% | 320,996 |
| Feb 9, 2026 | 104,500.00 | 107,800.00 | 102,700.00 | 106,400.00 | 106,400.00 | 4.52% | 183,894 |
| Feb 6, 2026 | 91,300.00 | 103,600.00 | 91,000.00 | 101,800.00 | 101,800.00 | 5.49% | 303,305 |
| Feb 5, 2026 | 99,300.00 | 103,600.00 | 95,800.00 | 96,500.00 | 96,500.00 | -8.18% | 382,773 |
| Feb 4, 2026 | 103,000.00 | 108,100.00 | 100,100.00 | 105,100.00 | 105,100.00 | 0.86% | 257,910 |
| Feb 3, 2026 | 105,000.00 | 105,500.00 | 100,100.00 | 104,200.00 | 104,200.00 | 4.83% | 330,053 |
| Feb 2, 2026 | 103,500.00 | 109,500.00 | 97,700.00 | 99,400.00 | 99,400.00 | -10.45% | 508,194 |
| Jan 30, 2026 | 107,500.00 | 120,500.00 | 105,600.00 | 111,000.00 | 111,000.00 | 3.26% | 690,869 |
| Jan 29, 2026 | 107,800.00 | 111,500.00 | 93,700.00 | 107,500.00 | 107,500.00 | 5.19% | 797,166 |
| Jan 28, 2026 | 94,900.00 | 102,900.00 | 92,700.00 | 102,200.00 | 102,200.00 | 11.33% | 804,413 |
| Jan 27, 2026 | 83,500.00 | 91,800.00 | 82,000.00 | 91,800.00 | 91,800.00 | 9.81% | 594,219 |
| Jan 26, 2026 | 76,500.00 | 84,000.00 | 75,500.00 | 83,600.00 | 83,600.00 | 10.73% | 623,365 |
| Jan 23, 2026 | 76,500.00 | 76,600.00 | 74,200.00 | 75,500.00 | 75,500.00 | -0.66% | 318,296 |
| Jan 22, 2026 | 79,100.00 | 80,000.00 | 74,300.00 | 76,000.00 | 76,000.00 | -2.44% | 356,286 |
| Jan 21, 2026 | 78,500.00 | 80,000.00 | 76,100.00 | 77,900.00 | 77,900.00 | -1.89% | 218,135 |
| Jan 20, 2026 | 81,500.00 | 81,600.00 | 77,200.00 | 79,400.00 | 79,400.00 | -3.52% | 183,799 |
| Jan 19, 2026 | 82,500.00 | 83,000.00 | 80,900.00 | 82,300.00 | 82,300.00 | 0.37% | 150,075 |
| Jan 16, 2026 | 83,900.00 | 84,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | -0.36% | 201,044 |
| Jan 15, 2026 | 83,000.00 | 83,900.00 | 81,000.00 | 82,300.00 | 82,300.00 | -2.14% | 208,249 |
| Jan 14, 2026 | 83,700.00 | 85,400.00 | 82,400.00 | 84,100.00 | 84,100.00 | -0.12% | 188,282 |
| Jan 13, 2026 | 83,000.00 | 85,900.00 | 82,800.00 | 84,200.00 | 84,200.00 | 2.31% | 169,299 |
| Jan 12, 2026 | 84,200.00 | 84,300.00 | 81,000.00 | 82,300.00 | 82,300.00 | - | 162,358 |
| Jan 9, 2026 | 84,400.00 | 84,500.00 | 80,700.00 | 82,300.00 | 82,300.00 | -4.97% | 279,876 |
| Jan 8, 2026 | 87,300.00 | 93,800.00 | 86,200.00 | 86,600.00 | 86,600.00 | -2.59% | 410,720 |
| Jan 7, 2026 | 94,500.00 | 96,700.00 | 86,600.00 | 88,900.00 | 88,900.00 | -2.95% | 460,298 |
| Jan 6, 2026 | 89,000.00 | 96,800.00 | 87,100.00 | 91,600.00 | 91,600.00 | 2.35% | 551,945 |
| Jan 5, 2026 | 90,100.00 | 96,800.00 | 89,000.00 | 89,500.00 | 89,500.00 | 4.56% | 646,730 |
| Jan 2, 2026 | 75,100.00 | 86,600.00 | 75,100.00 | 85,600.00 | 85,600.00 | 14.13% | 623,892 |
| Dec 30, 2025 | 74,300.00 | 77,900.00 | 73,900.00 | 75,000.00 | 75,000.00 | - | 200,306 |
| Dec 29, 2025 | 77,000.00 | 77,400.00 | 73,800.00 | 75,000.00 | 75,000.00 | -0.79% | 201,953 |
| Dec 26, 2025 | 74,800.00 | 76,800.00 | 73,300.00 | 75,600.00 | 75,600.00 | 2.30% | 235,408 |
| Dec 24, 2025 | 77,100.00 | 77,400.00 | 73,300.00 | 73,900.00 | 73,900.00 | -3.52% | 180,767 |
| Dec 23, 2025 | 78,200.00 | 78,200.00 | 76,100.00 | 76,600.00 | 76,600.00 | - | 206,102 |
| Dec 22, 2025 | 75,600.00 | 77,000.00 | 74,700.00 | 76,600.00 | 76,600.00 | 4.36% | 239,313 |
| Dec 19, 2025 | 72,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 73,400.00 | 2.23% | 263,235 |
| Dec 18, 2025 | 73,500.00 | 75,400.00 | 70,100.00 | 71,800.00 | 71,800.00 | -2.97% | 271,749 |
| Dec 17, 2025 | 72,100.00 | 74,800.00 | 70,000.00 | 74,000.00 | 74,000.00 | 3.06% | 267,259 |
| Dec 16, 2025 | 72,400.00 | 73,700.00 | 71,300.00 | 71,800.00 | 71,800.00 | -1.37% | 183,210 |
| Dec 15, 2025 | 74,600.00 | 74,600.00 | 71,800.00 | 72,800.00 | 72,800.00 | -2.93% | 195,699 |
| Dec 12, 2025 | 76,800.00 | 76,800.00 | 74,100.00 | 75,000.00 | 75,000.00 | -2.72% | 908,256 |
| Dec 11, 2025 | 78,000.00 | 79,500.00 | 76,100.00 | 77,100.00 | 77,100.00 | -0.64% | 166,675 |
| Dec 10, 2025 | 75,700.00 | 79,300.00 | 75,700.00 | 77,600.00 | 77,600.00 | 2.11% | 177,504 |
| Dec 9, 2025 | 77,900.00 | 78,000.00 | 75,400.00 | 76,000.00 | 76,000.00 | -2.44% | 117,186 |
| Dec 8, 2025 | 77,400.00 | 78,200.00 | 76,400.00 | 77,900.00 | 77,900.00 | 1.17% | 103,741 |
| 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 |