Eutilex.Co.,Ltd (KOSDAQ:263050)
South Korea
· Delayed Price · Currency is KRW 959.00
+221.00 (29.95%)
At close: Feb 6, 2026
Eutilex.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 704.00 | 959.00 | 690.00 | 959.00 | 959.00 | 29.95% | 9,750,673 |
| Feb 5, 2026 | 682.00 | 847.00 | 663.00 | 738.00 | 738.00 | 8.05% | 4,380,667 |
| Feb 4, 2026 | 705.00 | 717.00 | 679.00 | 683.00 | 683.00 | -2.43% | 267,401 |
| Feb 3, 2026 | 696.00 | 718.00 | 693.00 | 700.00 | 700.00 | 0.57% | 223,117 |
| Feb 2, 2026 | 725.00 | 725.00 | 694.00 | 696.00 | 696.00 | -4.00% | 269,919 |
| Jan 30, 2026 | 740.00 | 742.00 | 709.00 | 725.00 | 725.00 | -2.03% | 214,792 |
| Jan 29, 2026 | 730.00 | 753.00 | 711.00 | 740.00 | 740.00 | 1.37% | 186,366 |
| Jan 28, 2026 | 738.00 | 748.00 | 706.00 | 730.00 | 730.00 | -1.08% | 307,585 |
| Jan 27, 2026 | 714.00 | 768.00 | 706.00 | 738.00 | 738.00 | 3.65% | 376,411 |
| Jan 26, 2026 | 700.00 | 722.00 | 690.00 | 712.00 | 712.00 | 2.15% | 384,565 |
| Jan 23, 2026 | 735.00 | 735.00 | 650.00 | 697.00 | 697.00 | -11.55% | 1,797,557 |
| Jan 22, 2026 | 807.00 | 815.00 | 774.00 | 788.00 | 788.00 | -3.31% | 245,603 |
| Jan 21, 2026 | 799.00 | 824.00 | 764.00 | 815.00 | 815.00 | 4.89% | 556,229 |
| Jan 20, 2026 | 775.00 | 846.00 | 775.00 | 777.00 | 777.00 | 0.26% | 759,048 |
| Jan 19, 2026 | 841.00 | 861.00 | 738.00 | 775.00 | 775.00 | -6.63% | 1,110,665 |
| Jan 16, 2026 | 869.00 | 869.00 | 820.00 | 830.00 | 830.00 | -4.16% | 274,863 |
| Jan 15, 2026 | 875.00 | 886.00 | 847.00 | 866.00 | 866.00 | -1.03% | 146,500 |
| Jan 14, 2026 | 900.00 | 911.00 | 816.00 | 875.00 | 875.00 | -4.68% | 607,474 |
| Jan 13, 2026 | 967.00 | 967.00 | 871.00 | 918.00 | 918.00 | -6.61% | 487,481 |
| Jan 12, 2026 | 1,012.00 | 1,012.00 | 968.00 | 983.00 | 983.00 | -2.67% | 196,620 |
| Jan 9, 2026 | 953.00 | 1,090.00 | 952.00 | 1,010.00 | 1,010.00 | 6.09% | 381,532 |
| Jan 8, 2026 | 999.00 | 1,006.00 | 952.00 | 952.00 | 952.00 | -4.70% | 193,869 |
| Jan 7, 2026 | 1,054.00 | 1,054.00 | 981.00 | 999.00 | 999.00 | -3.48% | 211,944 |
| Jan 6, 2026 | 1,080.00 | 1,084.00 | 1,035.00 | 1,035.00 | 1,035.00 | -4.87% | 117,939 |
| Jan 5, 2026 | 1,086.00 | 1,131.00 | 1,039.00 | 1,088.00 | 1,088.00 | 1.12% | 282,325 |
| Jan 2, 2026 | 1,108.00 | 1,113.00 | 1,042.00 | 1,076.00 | 1,076.00 | -2.89% | 526,272 |
| Dec 30, 2025 | 965.00 | 1,232.00 | 965.00 | 1,108.00 | 1,108.00 | 14.82% | 2,778,709 |
| Dec 29, 2025 | 948.00 | 967.00 | 923.00 | 965.00 | 965.00 | 1.58% | 95,433 |
| Dec 26, 2025 | 914.00 | 1,005.00 | 889.00 | 950.00 | 950.00 | 3.94% | 458,162 |
| Dec 24, 2025 | 909.00 | 921.00 | 880.00 | 914.00 | 914.00 | 1.11% | 199,246 |
| Dec 23, 2025 | 991.00 | 991.00 | 810.00 | 904.00 | 904.00 | -8.78% | 1,029,376 |
| Dec 22, 2025 | 1,000.00 | 1,018.00 | 988.00 | 991.00 | 991.00 | -0.90% | 181,726 |
| Dec 19, 2025 | 1,002.00 | 1,003.00 | 990.00 | 1,000.00 | 1,000.00 | -0.20% | 80,380 |
| Dec 18, 2025 | 991.00 | 1,021.00 | 991.00 | 1,002.00 | 1,002.00 | -0.79% | 100,743 |
| Dec 17, 2025 | 1,014.00 | 1,032.00 | 991.00 | 1,010.00 | 1,010.00 | -0.39% | 222,106 |
| Dec 16, 2025 | 1,049.00 | 1,050.00 | 993.00 | 1,014.00 | 1,014.00 | -3.06% | 248,186 |
| Dec 15, 2025 | 1,062.00 | 1,082.00 | 1,015.00 | 1,046.00 | 1,046.00 | -1.51% | 166,125 |
| Dec 12, 2025 | 1,099.00 | 1,099.00 | 1,045.00 | 1,062.00 | 1,062.00 | -2.84% | 162,361 |
| Dec 11, 2025 | 1,068.00 | 1,093.00 | 1,061.00 | 1,093.00 | 1,093.00 | 2.34% | 299,204 |
| Dec 10, 2025 | 1,090.00 | 1,090.00 | 1,036.00 | 1,068.00 | 1,068.00 | -1.39% | 217,718 |
| Dec 9, 2025 | 1,125.00 | 1,142.00 | 1,019.00 | 1,083.00 | 1,083.00 | -3.73% | 795,562 |
| Dec 8, 2025 | 1,214.00 | 1,214.00 | 1,115.00 | 1,125.00 | 1,125.00 | -7.71% | 1,070,261 |
| Dec 5, 2025 | 1,270.00 | 1,271.00 | 1,178.00 | 1,219.00 | 1,219.00 | -5.14% | 745,040 |
| Dec 4, 2025 | 1,430.00 | 1,460.00 | 1,250.00 | 1,285.00 | 1,285.00 | -10.14% | 455,560 |
| Dec 3, 2025 | 1,480.00 | 1,587.00 | 1,380.00 | 1,430.00 | 1,430.00 | -3.38% | 378,611 |
| Dec 2, 2025 | 1,399.00 | 1,499.00 | 1,397.00 | 1,480.00 | 1,480.00 | 5.94% | 279,328 |
| Dec 1, 2025 | 1,350.00 | 1,448.00 | 1,320.00 | 1,397.00 | 1,397.00 | 5.04% | 179,535 |
| Nov 28, 2025 | 1,287.00 | 1,337.00 | 1,270.00 | 1,330.00 | 1,330.00 | 3.34% | 84,599 |
| Nov 27, 2025 | 1,278.00 | 1,298.00 | 1,268.00 | 1,287.00 | 1,287.00 | 0.70% | 63,724 |
| Nov 26, 2025 | 1,240.00 | 1,286.00 | 1,227.00 | 1,278.00 | 1,278.00 | 3.15% | 46,812 |
| Nov 25, 2025 | 1,220.00 | 1,239.00 | 1,209.00 | 1,239.00 | 1,239.00 | 1.56% | 108,064 |
| Nov 24, 2025 | 1,275.00 | 1,276.00 | 1,198.00 | 1,220.00 | 1,220.00 | -3.94% | 153,329 |
| Nov 21, 2025 | 1,290.00 | 1,290.00 | 1,240.00 | 1,270.00 | 1,270.00 | -2.76% | 89,559 |
| Nov 20, 2025 | 1,323.00 | 1,340.00 | 1,298.00 | 1,306.00 | 1,306.00 | -1.21% | 94,092 |
| Nov 19, 2025 | 1,358.00 | 1,359.00 | 1,310.00 | 1,322.00 | 1,322.00 | -1.20% | 51,706 |
| Nov 18, 2025 | 1,392.00 | 1,413.00 | 1,323.00 | 1,338.00 | 1,338.00 | -3.88% | 113,934 |
| Nov 17, 2025 | 1,396.00 | 1,419.00 | 1,378.00 | 1,392.00 | 1,392.00 | -1.28% | 50,362 |
| Nov 14, 2025 | 1,400.00 | 1,430.00 | 1,386.00 | 1,410.00 | 1,410.00 | -0.14% | 83,398 |
| Nov 13, 2025 | 1,383.00 | 1,415.00 | 1,383.00 | 1,412.00 | 1,412.00 | 2.39% | 43,353 |
| Nov 12, 2025 | 1,381.00 | 1,438.00 | 1,379.00 | 1,379.00 | 1,379.00 | -0.14% | 77,357 |
| Nov 11, 2025 | 1,415.00 | 1,435.00 | 1,356.00 | 1,381.00 | 1,381.00 | -2.20% | 57,325 |
| Nov 10, 2025 | 1,368.00 | 1,415.00 | 1,368.00 | 1,412.00 | 1,412.00 | 3.29% | 46,267 |
| Nov 7, 2025 | 1,415.00 | 1,420.00 | 1,360.00 | 1,367.00 | 1,367.00 | -4.54% | 143,283 |
| Nov 6, 2025 | 1,438.00 | 1,440.00 | 1,406.00 | 1,432.00 | 1,432.00 | 2.73% | 30,328 |
| Nov 5, 2025 | 1,431.00 | 1,441.00 | 1,351.00 | 1,394.00 | 1,394.00 | -2.52% | 79,710 |
| Nov 4, 2025 | 1,372.00 | 1,452.00 | 1,360.00 | 1,430.00 | 1,430.00 | 4.23% | 149,205 |
| Nov 3, 2025 | 1,366.00 | 1,373.00 | 1,345.00 | 1,372.00 | 1,372.00 | 0.59% | 133,384 |
| Oct 31, 2025 | 1,373.00 | 1,398.00 | 1,349.00 | 1,364.00 | 1,364.00 | -0.66% | 153,240 |
| Oct 30, 2025 | 1,411.00 | 1,411.00 | 1,363.00 | 1,373.00 | 1,373.00 | -2.62% | 120,293 |
| Oct 29, 2025 | 1,428.00 | 1,435.00 | 1,393.00 | 1,410.00 | 1,410.00 | -1.26% | 89,912 |
| Oct 28, 2025 | 1,423.00 | 1,438.00 | 1,408.00 | 1,428.00 | 1,428.00 | 0.35% | 105,502 |
| Oct 27, 2025 | 1,447.00 | 1,459.00 | 1,408.00 | 1,423.00 | 1,423.00 | -1.66% | 145,586 |
| Oct 24, 2025 | 1,416.00 | 1,470.00 | 1,416.00 | 1,447.00 | 1,447.00 | -0.62% | 118,301 |
| Oct 23, 2025 | 1,460.00 | 1,473.00 | 1,443.00 | 1,456.00 | 1,456.00 | -0.34% | 25,690 |
| Oct 22, 2025 | 1,430.00 | 1,472.00 | 1,430.00 | 1,461.00 | 1,461.00 | 0.21% | 61,116 |
| Oct 21, 2025 | 1,489.00 | 1,489.00 | 1,434.00 | 1,458.00 | 1,458.00 | -0.27% | 99,654 |
| Oct 20, 2025 | 1,520.00 | 1,525.00 | 1,451.00 | 1,462.00 | 1,462.00 | -3.50% | 153,398 |
| Oct 17, 2025 | 1,550.00 | 1,550.00 | 1,502.00 | 1,515.00 | 1,515.00 | -1.50% | 90,034 |
| Oct 16, 2025 | 1,583.00 | 1,593.00 | 1,538.00 | 1,538.00 | 1,538.00 | -3.15% | 102,194 |
| Oct 15, 2025 | 1,554.00 | 1,628.00 | 1,530.00 | 1,588.00 | 1,588.00 | 1.79% | 105,786 |
| Oct 14, 2025 | 1,568.00 | 1,584.00 | 1,520.00 | 1,560.00 | 1,560.00 | -0.51% | 54,473 |
| Oct 13, 2025 | 1,532.00 | 1,585.00 | 1,510.00 | 1,568.00 | 1,568.00 | 2.35% | 51,293 |
| Oct 10, 2025 | 1,550.00 | 1,550.00 | 1,514.00 | 1,532.00 | 1,532.00 | -1.16% | 76,685 |
| Oct 2, 2025 | 1,550.00 | 1,579.00 | 1,530.00 | 1,550.00 | 1,550.00 | - | 37,603 |
| Oct 1, 2025 | 1,538.00 | 1,583.00 | 1,538.00 | 1,550.00 | 1,550.00 | 1.31% | 52,134 |
| Sep 30, 2025 | 1,512.00 | 1,589.00 | 1,512.00 | 1,530.00 | 1,530.00 | -3.71% | 75,010 |
| Sep 29, 2025 | 1,586.00 | 1,612.00 | 1,572.00 | 1,589.00 | 1,589.00 | 0.19% | 58,112 |
| Sep 26, 2025 | 1,617.00 | 1,617.00 | 1,581.00 | 1,586.00 | 1,586.00 | -1.92% | 80,676 |
| Sep 25, 2025 | 1,641.00 | 1,642.00 | 1,606.00 | 1,617.00 | 1,617.00 | -1.46% | 55,366 |
| Sep 24, 2025 | 1,673.00 | 1,673.00 | 1,612.00 | 1,641.00 | 1,641.00 | -1.91% | 52,525 |
| Sep 23, 2025 | 1,666.00 | 1,700.00 | 1,634.00 | 1,673.00 | 1,673.00 | 0.48% | 53,081 |
| Sep 22, 2025 | 1,700.00 | 1,718.00 | 1,656.00 | 1,665.00 | 1,665.00 | -3.08% | 61,605 |
| Sep 19, 2025 | 1,745.00 | 1,745.00 | 1,623.00 | 1,718.00 | 1,718.00 | -1.55% | 139,004 |
| Sep 18, 2025 | 1,635.00 | 1,745.00 | 1,615.00 | 1,745.00 | 1,745.00 | 7.06% | 292,648 |
| Sep 17, 2025 | 1,595.00 | 1,650.00 | 1,570.00 | 1,630.00 | 1,630.00 | 2.19% | 74,551 |
| Sep 16, 2025 | 1,621.00 | 1,633.00 | 1,572.00 | 1,595.00 | 1,595.00 | -1.60% | 101,489 |
| Sep 15, 2025 | 1,650.00 | 1,660.00 | 1,560.00 | 1,621.00 | 1,621.00 | -2.35% | 63,265 |
| Sep 12, 2025 | 1,750.00 | 1,750.00 | 1,641.00 | 1,660.00 | 1,660.00 | -0.24% | 99,837 |
| Sep 11, 2025 | 1,669.00 | 1,697.00 | 1,651.00 | 1,664.00 | 1,664.00 | -0.30% | 74,244 |
| Sep 10, 2025 | 1,664.00 | 1,720.00 | 1,654.00 | 1,669.00 | 1,669.00 | 0.30% | 120,700 |