Eugene Technology Co.,Ltd. (KOSDAQ:084370)
South Korea
· Delayed Price · Currency is KRW 140,400
-1,600 (-1.13%)
Apr 29, 2026, 10:50 AM KST
Eugene Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 136,000.00 | 145,400.00 | 134,200.00 | 142,000.00 | 142,000.00 | 4.41% | 330,829 |
| Apr 27, 2026 | 136,900.00 | 137,200.00 | 132,000.00 | 136,000.00 | 136,000.00 | 0.37% | 148,491 |
| Apr 24, 2026 | 133,500.00 | 137,600.00 | 131,100.00 | 135,500.00 | 135,500.00 | 1.27% | 177,265 |
| Apr 23, 2026 | 135,500.00 | 136,100.00 | 128,500.00 | 133,800.00 | 133,800.00 | -0.59% | 191,499 |
| Apr 22, 2026 | 128,100.00 | 134,800.00 | 127,100.00 | 134,600.00 | 134,600.00 | 4.83% | 207,128 |
| Apr 21, 2026 | 130,300.00 | 131,000.00 | 126,200.00 | 128,400.00 | 128,400.00 | -0.70% | 209,188 |
| Apr 20, 2026 | 132,100.00 | 132,200.00 | 127,900.00 | 129,300.00 | 129,300.00 | -2.49% | 173,747 |
| Apr 17, 2026 | 136,500.00 | 138,000.00 | 131,500.00 | 132,600.00 | 132,600.00 | -1.70% | 99,873 |
| Apr 16, 2026 | 128,200.00 | 136,000.00 | 124,400.00 | 134,900.00 | 134,900.00 | 4.65% | 178,120 |
| Apr 15, 2026 | 130,000.00 | 131,100.00 | 126,100.00 | 128,900.00 | 128,900.00 | 1.50% | 173,347 |
| Apr 14, 2026 | 127,600.00 | 132,100.00 | 125,700.00 | 127,000.00 | 127,000.00 | 2.50% | 145,114 |
| Apr 13, 2026 | 122,500.00 | 125,600.00 | 122,000.00 | 123,900.00 | 123,900.00 | -1.98% | 77,534 |
| Apr 10, 2026 | 129,300.00 | 131,700.00 | 126,200.00 | 126,400.00 | 126,400.00 | -0.47% | 139,884 |
| Apr 9, 2026 | 130,800.00 | 134,000.00 | 122,100.00 | 127,000.00 | 127,000.00 | -4.94% | 232,183 |
| Apr 8, 2026 | 128,900.00 | 134,400.00 | 125,600.00 | 133,600.00 | 133,600.00 | 11.24% | 235,603 |
| Apr 7, 2026 | 122,500.00 | 122,600.00 | 117,100.00 | 120,100.00 | 120,100.00 | 1.44% | 71,721 |
| Apr 6, 2026 | 118,300.00 | 120,600.00 | 116,600.00 | 118,400.00 | 118,400.00 | -1.17% | 76,660 |
| Apr 3, 2026 | 127,000.00 | 127,900.00 | 117,600.00 | 119,800.00 | 119,800.00 | -4.54% | 112,669 |
| Apr 2, 2026 | 124,100.00 | 128,300.00 | 122,200.00 | 125,500.00 | 125,500.00 | 1.46% | 284,500 |
| Apr 1, 2026 | 117,800.00 | 125,600.00 | 116,800.00 | 123,700.00 | 123,700.00 | 11.74% | 180,468 |
| Mar 31, 2026 | 107,400.00 | 116,600.00 | 105,600.00 | 110,700.00 | 110,700.00 | -0.54% | 206,941 |
| Mar 30, 2026 | 110,000.00 | 112,200.00 | 109,300.00 | 111,300.00 | 111,300.00 | -4.71% | 152,195 |
| Mar 27, 2026 | 117,700.00 | 119,700.00 | 114,500.00 | 116,800.00 | 116,800.00 | -5.88% | 203,962 |
| Mar 26, 2026 | 131,500.00 | 131,600.00 | 122,500.00 | 124,100.00 | 124,100.00 | -8.68% | 187,600 |
| Mar 25, 2026 | 134,000.00 | 138,800.00 | 132,400.00 | 135,900.00 | 135,670.00 | 5.76% | 201,696 |
| Mar 24, 2026 | 129,200.00 | 131,200.00 | 124,500.00 | 128,500.00 | 128,282.52 | 2.72% | 189,128 |
| Mar 23, 2026 | 122,700.00 | 130,700.00 | 121,700.00 | 125,100.00 | 124,888.28 | -3.32% | 150,476 |
| Mar 20, 2026 | 132,400.00 | 133,500.00 | 129,000.00 | 129,400.00 | 129,181.00 | -1.90% | 139,388 |
| Mar 19, 2026 | 123,100.00 | 134,000.00 | 123,000.00 | 131,900.00 | 131,676.77 | 2.01% | 238,986 |
| Mar 18, 2026 | 124,800.00 | 130,200.00 | 122,800.00 | 129,300.00 | 129,081.17 | 6.51% | 264,655 |
| Mar 17, 2026 | 124,300.00 | 125,500.00 | 121,100.00 | 121,400.00 | 121,194.54 | -0.33% | 157,013 |
| Mar 16, 2026 | 120,600.00 | 123,200.00 | 116,400.00 | 121,800.00 | 121,593.86 | 0.25% | 169,819 |
| Mar 13, 2026 | 121,800.00 | 123,400.00 | 118,100.00 | 121,500.00 | 121,294.37 | -4.63% | 233,855 |
| Mar 12, 2026 | 121,700.00 | 127,900.00 | 121,700.00 | 127,400.00 | 127,184.39 | 2.58% | 195,540 |
| Mar 11, 2026 | 131,500.00 | 132,800.00 | 122,000.00 | 124,200.00 | 123,989.80 | -3.94% | 321,610 |
| Mar 10, 2026 | 143,600.00 | 144,000.00 | 126,100.00 | 129,300.00 | 129,081.17 | -3.44% | 255,064 |
| Mar 9, 2026 | 137,100.00 | 139,100.00 | 130,400.00 | 133,900.00 | 133,673.38 | -9.53% | 223,768 |
| Mar 6, 2026 | 147,000.00 | 149,100.00 | 133,500.00 | 148,000.00 | 147,749.52 | 2.14% | 329,662 |
| Mar 5, 2026 | 131,600.00 | 153,200.00 | 123,000.00 | 144,900.00 | 144,654.77 | 22.90% | 461,574 |
| Mar 4, 2026 | 132,100.00 | 133,000.00 | 113,800.00 | 117,900.00 | 117,700.46 | -9.10% | 510,551 |
| Mar 3, 2026 | 134,100.00 | 143,500.00 | 128,700.00 | 129,700.00 | 129,480.49 | -3.21% | 377,879 |
| Feb 27, 2026 | 128,200.00 | 137,500.00 | 128,200.00 | 134,000.00 | 133,773.22 | -2.69% | 290,670 |
| Feb 26, 2026 | 127,200.00 | 140,600.00 | 125,100.00 | 137,700.00 | 137,466.95 | 12.32% | 476,389 |
| Feb 25, 2026 | 131,400.00 | 132,000.00 | 120,600.00 | 122,600.00 | 122,392.51 | -2.39% | 245,101 |
| Feb 24, 2026 | 125,900.00 | 129,500.00 | 124,500.00 | 125,600.00 | 125,387.43 | -1.41% | 241,999 |
| Feb 23, 2026 | 134,200.00 | 134,200.00 | 123,200.00 | 127,400.00 | 127,184.39 | -5.98% | 328,796 |
| Feb 20, 2026 | 131,200.00 | 137,000.00 | 130,000.00 | 135,500.00 | 135,270.68 | 1.88% | 286,888 |
| Feb 19, 2026 | 115,000.00 | 137,500.00 | 111,500.00 | 133,000.00 | 132,774.91 | 18.75% | 712,819 |
| Feb 13, 2026 | 99,800.00 | 114,100.00 | 99,500.00 | 112,000.00 | 111,810.45 | 10.67% | 649,850 |
| Feb 12, 2026 | 99,300.00 | 101,900.00 | 98,100.00 | 101,200.00 | 101,028.73 | 3.58% | 218,815 |
| Feb 11, 2026 | 98,600.00 | 99,400.00 | 96,000.00 | 97,700.00 | 97,534.65 | -1.01% | 149,408 |
| Feb 10, 2026 | 105,200.00 | 106,000.00 | 98,200.00 | 98,700.00 | 98,532.96 | -7.24% | 320,996 |
| Feb 9, 2026 | 104,500.00 | 107,800.00 | 102,700.00 | 106,400.00 | 106,219.93 | 4.52% | 183,894 |
| Feb 6, 2026 | 91,300.00 | 103,600.00 | 91,000.00 | 101,800.00 | 101,627.71 | 5.49% | 303,320 |
| Feb 5, 2026 | 99,300.00 | 103,600.00 | 95,800.00 | 96,500.00 | 96,336.68 | -8.18% | 382,773 |
| Feb 4, 2026 | 103,000.00 | 108,100.00 | 100,100.00 | 105,100.00 | 104,922.13 | 0.86% | 257,910 |
| Feb 3, 2026 | 105,000.00 | 105,500.00 | 100,100.00 | 104,200.00 | 104,023.65 | 4.83% | 330,053 |
| Feb 2, 2026 | 103,500.00 | 109,500.00 | 97,700.00 | 99,400.00 | 99,231.77 | -10.45% | 508,194 |
| Jan 30, 2026 | 107,500.00 | 120,500.00 | 105,600.00 | 111,000.00 | 110,812.14 | 3.26% | 690,869 |
| Jan 29, 2026 | 107,800.00 | 111,500.00 | 93,700.00 | 107,500.00 | 107,318.06 | 5.19% | 797,170 |
| Jan 28, 2026 | 94,900.00 | 102,900.00 | 92,700.00 | 102,200.00 | 102,027.03 | 11.33% | 804,427 |
| Jan 27, 2026 | 83,500.00 | 91,800.00 | 82,000.00 | 91,800.00 | 91,644.64 | 9.81% | 594,219 |
| Jan 26, 2026 | 76,500.00 | 84,000.00 | 75,500.00 | 83,600.00 | 83,458.51 | 10.73% | 623,365 |
| Jan 23, 2026 | 76,500.00 | 76,600.00 | 74,200.00 | 75,500.00 | 75,372.22 | -0.66% | 318,296 |
| Jan 22, 2026 | 79,100.00 | 80,000.00 | 74,300.00 | 76,000.00 | 75,871.38 | -2.44% | 381,318 |
| Jan 21, 2026 | 78,500.00 | 80,000.00 | 76,100.00 | 77,900.00 | 77,768.16 | -1.89% | 218,135 |
| Jan 20, 2026 | 81,500.00 | 81,600.00 | 77,200.00 | 79,400.00 | 79,265.62 | -3.52% | 183,941 |
| Jan 19, 2026 | 82,500.00 | 83,000.00 | 80,900.00 | 82,300.00 | 82,160.71 | 0.37% | 150,075 |
| Jan 16, 2026 | 83,900.00 | 84,900.00 | 81,400.00 | 82,000.00 | 81,861.22 | -0.36% | 201,044 |
| Jan 15, 2026 | 83,000.00 | 83,900.00 | 81,000.00 | 82,300.00 | 82,160.71 | -2.14% | 208,254 |
| Jan 14, 2026 | 83,700.00 | 85,400.00 | 82,400.00 | 84,100.00 | 83,957.67 | -0.12% | 188,282 |
| Jan 13, 2026 | 83,000.00 | 85,900.00 | 82,800.00 | 84,200.00 | 84,057.50 | 2.31% | 169,304 |
| Jan 12, 2026 | 84,200.00 | 84,300.00 | 81,000.00 | 82,300.00 | 82,160.71 | - | 162,358 |
| Jan 9, 2026 | 84,400.00 | 84,500.00 | 80,700.00 | 82,300.00 | 82,160.71 | -4.97% | 279,876 |
| Jan 8, 2026 | 87,300.00 | 93,800.00 | 86,200.00 | 86,600.00 | 86,453.44 | -2.59% | 410,986 |
| Jan 7, 2026 | 94,500.00 | 96,700.00 | 86,600.00 | 88,900.00 | 88,749.54 | -2.95% | 460,298 |
| Jan 6, 2026 | 89,000.00 | 96,800.00 | 87,100.00 | 91,600.00 | 91,444.97 | 2.35% | 551,945 |
| Jan 5, 2026 | 90,100.00 | 96,800.00 | 89,000.00 | 89,500.00 | 89,348.53 | 4.56% | 646,730 |
| Jan 2, 2026 | 75,100.00 | 86,600.00 | 75,100.00 | 85,600.00 | 85,455.13 | 14.13% | 623,892 |
| Dec 30, 2025 | 74,300.00 | 77,900.00 | 73,900.00 | 75,000.00 | 74,873.07 | - | 200,306 |
| Dec 29, 2025 | 77,000.00 | 77,400.00 | 73,800.00 | 75,000.00 | 74,873.07 | -0.79% | 201,953 |
| Dec 26, 2025 | 74,800.00 | 76,800.00 | 73,300.00 | 75,600.00 | 75,472.05 | 2.30% | 235,408 |
| Dec 24, 2025 | 77,100.00 | 77,400.00 | 73,300.00 | 73,900.00 | 73,774.93 | -3.52% | 180,767 |
| Dec 23, 2025 | 78,200.00 | 78,200.00 | 76,100.00 | 76,600.00 | 76,470.36 | - | 247,548 |
| Dec 22, 2025 | 75,600.00 | 77,000.00 | 74,700.00 | 76,600.00 | 76,470.36 | 4.36% | 272,171 |
| Dec 19, 2025 | 72,500.00 | 74,500.00 | 71,300.00 | 73,400.00 | 73,275.78 | 2.23% | 263,235 |
| Dec 18, 2025 | 73,500.00 | 75,400.00 | 70,100.00 | 71,800.00 | 71,678.48 | -2.97% | 271,749 |
| Dec 17, 2025 | 72,100.00 | 74,800.00 | 70,000.00 | 74,000.00 | 73,874.76 | 3.06% | 267,259 |
| Dec 16, 2025 | 72,400.00 | 73,700.00 | 71,300.00 | 71,800.00 | 71,678.48 | -1.37% | 183,210 |
| Dec 15, 2025 | 74,600.00 | 74,600.00 | 71,800.00 | 72,800.00 | 72,676.79 | -2.93% | 195,699 |
| Dec 12, 2025 | 76,800.00 | 76,800.00 | 74,100.00 | 75,000.00 | 74,873.07 | -2.72% | 908,256 |
| Dec 11, 2025 | 78,000.00 | 79,500.00 | 76,100.00 | 77,100.00 | 76,969.51 | -0.64% | 166,675 |
| Dec 10, 2025 | 75,700.00 | 79,300.00 | 75,700.00 | 77,600.00 | 77,468.67 | 2.11% | 177,504 |
| Dec 9, 2025 | 77,900.00 | 78,000.00 | 75,400.00 | 76,000.00 | 75,871.38 | -2.44% | 117,186 |
| Dec 8, 2025 | 77,400.00 | 78,200.00 | 76,400.00 | 77,900.00 | 77,768.16 | 1.17% | 103,741 |
| Dec 5, 2025 | 75,500.00 | 77,700.00 | 74,300.00 | 77,000.00 | 76,869.68 | 0.26% | 151,692 |
| Dec 4, 2025 | 79,900.00 | 79,900.00 | 74,800.00 | 76,800.00 | 76,670.02 | -4.83% | 273,232 |
| Dec 3, 2025 | 80,900.00 | 81,300.00 | 78,200.00 | 80,700.00 | 80,563.42 | 0.62% | 217,227 |
| Dec 2, 2025 | 81,900.00 | 82,400.00 | 79,500.00 | 80,200.00 | 80,064.27 | -0.12% | 186,513 |
| Dec 1, 2025 | 81,600.00 | 82,500.00 | 78,000.00 | 80,300.00 | 80,164.10 | 0.63% | 255,273 |