Skip to main content
EOFLOW Co., Ltd. (KOSDAQ:294090)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,490.00
-89.00 (-5.64%)
Mar 21, 2025, 5:10 PM KST

EOFLOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 21, 20251,535.001,570.001,455.001,490.001,490.00-5.64%857,110
Mar 20, 20251,523.001,646.001,481.001,579.001,579.003.68%1,418,736
Mar 19, 20251,562.001,581.001,481.001,523.001,523.00-1.93%1,297,867
Mar 18, 20251,611.001,900.001,552.001,553.001,553.00-2.94%4,936,996
Mar 17, 20251,749.001,915.001,600.001,600.001,600.00-9.76%3,442,648
Mar 14, 20252,080.002,440.001,640.001,773.001,773.00-14.96%7,567,727
Mar 13, 20252,090.002,160.002,075.002,085.002,085.00-0.24%321,537
Mar 12, 20252,085.002,130.002,075.002,090.002,090.000.24%186,464
Mar 11, 20252,050.002,120.002,010.002,085.002,085.000.48%348,136
Mar 10, 20252,065.002,130.002,030.002,075.002,075.000.24%308,561
Mar 7, 20252,075.002,160.002,055.002,070.002,070.00-2.13%335,569
Mar 6, 20252,185.002,185.002,085.002,115.002,115.00-1.63%532,196
Mar 5, 20252,255.002,300.002,140.002,150.002,150.00-5.29%848,251
Mar 4, 20252,250.002,320.002,185.002,270.002,270.000.44%469,868
Feb 28, 20252,350.002,375.002,215.002,260.002,260.00-3.83%969,270
Feb 27, 20252,290.002,450.002,240.002,350.002,350.003.30%1,456,492
Feb 26, 20252,300.002,350.002,220.002,275.002,275.000.44%1,220,285
Feb 25, 20252,300.002,350.002,245.002,265.002,265.00-1.74%693,541
Feb 24, 20252,305.002,380.002,295.002,305.002,305.00-789,722
Feb 21, 20252,285.002,405.002,245.002,305.002,305.00-0.43%1,204,634
Feb 20, 20252,595.002,595.002,310.002,315.002,315.00-13.46%2,508,490
Feb 19, 20252,745.002,995.002,575.002,675.002,675.00-15.08%3,879,753
Feb 18, 20253,470.003,495.003,125.003,150.003,150.00-5.97%1,671,910
Feb 17, 20252,630.003,555.002,630.003,350.003,350.0018.58%6,120,028
Feb 14, 20252,365.003,015.002,350.002,825.002,825.0021.77%7,806,750
Feb 13, 20252,305.002,385.002,210.002,320.002,320.001.53%467,631
Feb 12, 20252,425.002,425.002,240.002,285.002,285.00-6.35%699,615
Feb 11, 20252,545.002,600.002,425.002,440.002,440.00-4.13%553,087
Feb 10, 20252,590.002,610.002,430.002,545.002,545.00-1.55%342,013
Feb 7, 20252,665.002,750.002,560.002,585.002,585.00-3.36%501,260
Feb 6, 20252,865.002,885.002,655.002,675.002,675.00-6.79%723,365
Feb 5, 20252,925.002,970.002,865.002,870.002,870.00-1.54%206,108
Feb 4, 20252,900.002,990.002,900.002,915.002,915.000.52%134,076
Feb 3, 20253,000.003,000.002,870.002,900.002,900.00-3.49%202,063
Jan 31, 20253,015.003,350.003,005.003,005.003,005.000.33%579,293
Jan 24, 20252,995.003,050.002,980.002,995.002,995.00-0.50%153,235
Jan 23, 20253,070.003,110.002,975.003,010.003,010.00-1.95%204,850
Jan 22, 20253,185.003,225.003,070.003,070.003,070.00-3.61%240,799
Jan 21, 20253,190.003,275.003,160.003,185.003,185.00-0.16%154,475
Jan 20, 20253,260.003,260.003,150.003,190.003,190.00-2.15%209,709
Jan 17, 20253,285.003,335.003,230.003,260.003,260.00-0.76%171,936
Jan 16, 20253,235.003,330.003,235.003,285.003,285.001.70%142,420
Jan 15, 20253,410.003,440.003,200.003,230.003,230.00-5.00%401,862
Jan 14, 20253,400.003,590.003,380.003,400.003,400.000.15%501,447
Jan 13, 20253,365.003,620.003,335.003,395.003,395.00-837,470
Jan 10, 20253,210.003,840.003,185.003,395.003,395.005.76%3,876,490
Jan 9, 20253,305.003,330.003,205.003,210.003,210.00-2.73%236,615
Jan 8, 20253,270.003,395.003,250.003,300.003,300.000.92%295,087
Jan 7, 20253,235.003,330.003,195.003,270.003,270.001.08%305,600
Jan 6, 20253,235.003,280.003,195.003,235.003,235.00-0.61%310,833
Jan 3, 20253,085.003,540.003,080.003,255.003,255.004.66%1,601,272
Jan 2, 20253,180.003,210.003,090.003,110.003,110.00-2.05%302,141
Dec 30, 20243,160.003,185.003,030.003,175.003,175.000.47%470,512
Dec 27, 20243,200.003,250.003,065.003,160.003,160.00-1.25%402,731
Dec 26, 20243,440.003,560.003,200.003,200.003,200.00-6.43%578,594
Dec 24, 20243,450.003,600.003,300.003,420.003,420.00-0.73%438,410
Dec 23, 20243,460.003,575.003,430.003,445.003,445.00-0.43%518,679
Dec 20, 20243,630.003,635.003,315.003,460.003,460.00-4.95%1,264,512
Dec 19, 20243,590.003,900.003,570.003,640.003,640.00-3.32%1,158,329
Dec 18, 20243,960.003,980.003,750.003,765.003,765.00-4.92%1,046,575
Dec 17, 20244,145.004,270.003,940.003,960.003,960.00-4.81%1,961,387
Dec 16, 20243,730.004,395.003,540.004,160.004,160.006.67%7,286,425
Dec 13, 20243,995.004,300.003,610.003,900.003,900.00-3.47%5,872,062
Dec 12, 20244,015.005,010.004,000.004,040.004,040.001.13%17,325,770
Dec 11, 20243,045.003,995.003,015.003,995.003,995.0029.92%13,399,940
Dec 10, 20242,890.003,360.002,760.003,075.003,075.0013.68%13,307,690
Dec 9, 20243,700.003,760.002,690.002,705.002,705.00-28.25%20,732,640
Dec 6, 20243,770.004,230.003,770.003,770.003,770.00-29.93%14,867,350
Dec 5, 20245,380.005,380.005,380.005,380.005,380.00-29.95%141,478
Dec 4, 202410,100.0010,670.007,680.007,680.007,680.00-29.93%4,132,806
Dec 3, 202410,350.0011,930.009,500.0010,960.0010,960.004.08%4,077,667
Dec 2, 202411,400.0011,490.0010,500.0010,530.0010,530.00-7.31%1,589,631
Nov 29, 202410,430.0011,740.009,700.0011,360.0011,360.0011.92%4,660,996
Nov 28, 20249,200.0010,920.008,650.0010,150.0010,150.009.14%4,015,689
Nov 27, 20247,970.009,500.007,820.009,300.009,300.0023.67%8,385,354
Nov 26, 20247,520.007,520.007,520.007,520.007,520.0029.88%327,014
Nov 25, 20245,790.005,790.005,790.005,790.005,790.0029.82%445,913
Nov 22, 20244,605.005,220.004,430.004,460.004,460.00-3.15%864,373
Nov 21, 20245,020.005,030.004,400.004,605.004,605.00-9.53%670,268
Nov 20, 20244,580.005,730.004,405.005,090.005,090.009.94%1,318,563
Nov 19, 20244,530.004,800.004,525.004,630.004,630.00-1.70%199,082
Nov 18, 20244,855.004,945.004,680.004,710.004,710.00-2.99%211,198
Nov 15, 20244,865.004,945.004,630.004,855.004,855.002.64%190,208
Nov 14, 20244,515.004,855.004,450.004,730.004,730.004.76%281,895
Nov 13, 20244,450.004,660.004,380.004,515.004,515.001.46%240,849
Nov 12, 20244,420.004,550.004,350.004,450.004,450.00-1.55%272,526
Nov 11, 20244,600.004,905.004,510.004,520.004,520.00-5.93%278,506
Nov 8, 20244,705.004,890.004,660.004,805.004,805.002.13%229,289
Nov 7, 20244,975.004,975.004,700.004,705.004,705.00-5.43%281,410
Nov 6, 20245,140.005,250.004,885.004,975.004,975.00-3.21%242,425
Nov 5, 20245,230.005,320.005,110.005,140.005,140.00-1.34%166,040
Nov 4, 20245,070.005,770.005,070.005,210.005,210.002.76%676,053
Nov 1, 20245,010.005,350.004,855.005,070.005,070.00-0.78%203,307
Oct 31, 20245,000.005,160.004,800.005,110.005,110.00-2.11%224,459
Oct 30, 20245,550.005,620.005,220.005,220.005,220.00-10.15%342,702
Oct 29, 20245,960.006,260.005,610.005,810.005,447.48-1.69%557,381
Oct 28, 20245,900.006,480.005,900.005,910.005,541.241.37%637,248
Oct 25, 20246,010.006,010.005,800.005,830.005,466.23-3.00%234,647
Oct 24, 20246,010.006,190.005,860.006,010.005,635.00-1.15%301,958
Oct 23, 20245,760.006,220.005,600.006,080.005,700.636.48%564,531