Eusu Holdings Co., Ltd. (KRX:000700)
South Korea
· Delayed Price · Currency is KRW 6,010.00
-30.00 (-0.50%)
At close: Dec 5, 2025
Eusu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,050.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | -0.50% | 16,799 |
| Dec 4, 2025 | 5,990.00 | 6,040.00 | 5,980.00 | 6,040.00 | 6,040.00 | 1.00% | 13,779 |
| Dec 3, 2025 | 5,910.00 | 6,000.00 | 5,890.00 | 5,980.00 | 5,980.00 | 1.36% | 33,724 |
| Dec 2, 2025 | 5,890.00 | 5,950.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.85% | 12,894 |
| Dec 1, 2025 | 5,890.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.51% | 23,149 |
| Nov 28, 2025 | 5,750.00 | 5,890.00 | 5,750.00 | 5,880.00 | 5,880.00 | 1.55% | 17,586 |
| Nov 27, 2025 | 5,650.00 | 5,830.00 | 5,650.00 | 5,790.00 | 5,790.00 | 0.52% | 11,661 |
| Nov 26, 2025 | 5,670.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2.13% | 29,705 |
| Nov 25, 2025 | 5,570.00 | 5,670.00 | 5,560.00 | 5,640.00 | 5,640.00 | 1.44% | 19,297 |
| Nov 24, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,560.00 | 5,560.00 | - | 12,191 |
| Nov 21, 2025 | 5,490.00 | 5,570.00 | 5,440.00 | 5,560.00 | 5,560.00 | 1.46% | 21,665 |
| Nov 20, 2025 | 5,480.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,480.00 | 0.74% | 8,367 |
| Nov 19, 2025 | 5,510.00 | 5,510.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.55% | 7,024 |
| Nov 18, 2025 | 5,580.00 | 5,580.00 | 5,430.00 | 5,470.00 | 5,470.00 | -2.15% | 33,073 |
| Nov 17, 2025 | 5,570.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,590.00 | -0.71% | 13,981 |
| Nov 14, 2025 | 5,610.00 | 5,640.00 | 5,560.00 | 5,630.00 | 5,630.00 | 0.36% | 7,261 |
| Nov 13, 2025 | 5,590.00 | 5,640.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.54% | 17,450 |
| Nov 12, 2025 | 5,550.00 | 5,590.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.72% | 6,081 |
| Nov 11, 2025 | 5,540.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.36% | 31,024 |
| Nov 10, 2025 | 5,520.00 | 5,610.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.72% | 26,665 |
| Nov 7, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,520.00 | 0.36% | 5,010 |
| Nov 6, 2025 | 5,510.00 | 5,520.00 | 5,420.00 | 5,500.00 | 5,500.00 | 0.55% | 8,823 |
| Nov 5, 2025 | 5,520.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,470.00 | -1.44% | 15,858 |
| Nov 4, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.36% | 5,062 |
| Nov 3, 2025 | 5,620.00 | 5,630.00 | 5,510.00 | 5,570.00 | 5,570.00 | -1.24% | 25,414 |
| Oct 31, 2025 | 5,620.00 | 5,690.00 | 5,550.00 | 5,640.00 | 5,640.00 | 0.36% | 12,757 |
| Oct 30, 2025 | 5,580.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.54% | 25,640 |
| Oct 29, 2025 | 5,630.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.71% | 10,755 |
| Oct 28, 2025 | 5,620.00 | 5,680.00 | 5,610.00 | 5,630.00 | 5,630.00 | 0.18% | 5,255 |
| Oct 27, 2025 | 5,610.00 | 5,630.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.18% | 6,416 |
| Oct 24, 2025 | 5,610.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,610.00 | - | 8,064 |
| Oct 23, 2025 | 5,610.00 | 5,630.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.18% | 2,215 |
| Oct 22, 2025 | 5,650.00 | 5,680.00 | 5,590.00 | 5,620.00 | 5,620.00 | -0.53% | 13,708 |
| Oct 21, 2025 | 5,650.00 | 5,680.00 | 5,620.00 | 5,650.00 | 5,650.00 | - | 4,912 |
| Oct 20, 2025 | 5,620.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,650.00 | 0.53% | 5,306 |
| Oct 17, 2025 | 5,660.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,620.00 | -0.18% | 5,249 |
| Oct 16, 2025 | 5,620.00 | 5,680.00 | 5,610.00 | 5,630.00 | 5,630.00 | 0.18% | 6,036 |
| Oct 15, 2025 | 5,530.00 | 5,620.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.72% | 4,773 |
| Oct 14, 2025 | 5,590.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | - | 9,351 |
| Oct 13, 2025 | 5,660.00 | 5,660.00 | 5,570.00 | 5,580.00 | 5,580.00 | -1.41% | 18,207 |
| Oct 10, 2025 | 5,680.00 | 5,700.00 | 5,640.00 | 5,660.00 | 5,660.00 | -0.35% | 9,370 |
| Oct 2, 2025 | 5,670.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 8,177 |
| Oct 1, 2025 | 5,700.00 | 5,770.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.70% | 3,773 |
| Sep 30, 2025 | 5,730.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 5,217 |
| Sep 29, 2025 | 5,740.00 | 5,840.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 27,872 |
| Sep 26, 2025 | 5,680.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,740.00 | -0.35% | 9,307 |
| Sep 25, 2025 | 5,770.00 | 5,820.00 | 5,750.00 | 5,760.00 | 5,760.00 | -0.17% | 2,693 |
| Sep 24, 2025 | 5,910.00 | 5,920.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.37% | 8,922 |
| Sep 23, 2025 | 5,840.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.85% | 9,888 |
| Sep 22, 2025 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.68% | 8,006 |
| Sep 19, 2025 | 5,880.00 | 5,920.00 | 5,880.00 | 5,900.00 | 5,900.00 | -0.34% | 3,642 |
| Sep 18, 2025 | 5,870.00 | 5,950.00 | 5,840.00 | 5,920.00 | 5,920.00 | 0.85% | 6,380 |
| Sep 17, 2025 | 5,850.00 | 5,890.00 | 5,850.00 | 5,870.00 | 5,870.00 | -0.34% | 4,006 |
| Sep 16, 2025 | 5,890.00 | 5,910.00 | 5,840.00 | 5,890.00 | 5,890.00 | - | 15,002 |
| Sep 15, 2025 | 5,760.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 2.26% | 51,791 |
| Sep 12, 2025 | 5,760.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | - | 35,263 |
| Sep 11, 2025 | 5,770.00 | 5,800.00 | 5,730.00 | 5,760.00 | 5,760.00 | -0.17% | 11,194 |
| Sep 10, 2025 | 5,700.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.70% | 23,378 |
| Sep 9, 2025 | 5,730.00 | 5,770.00 | 5,690.00 | 5,730.00 | 5,730.00 | - | 26,108 |
| Sep 8, 2025 | 5,730.00 | 5,840.00 | 5,720.00 | 5,730.00 | 5,730.00 | - | 13,323 |
| Sep 5, 2025 | 5,730.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,730.00 | - | 7,234 |
| Sep 4, 2025 | 5,730.00 | 5,920.00 | 5,720.00 | 5,730.00 | 5,730.00 | - | 4,435 |
| Sep 3, 2025 | 5,750.00 | 5,770.00 | 5,720.00 | 5,730.00 | 5,730.00 | -0.17% | 2,899 |
| Sep 2, 2025 | 5,870.00 | 5,870.00 | 5,720.00 | 5,740.00 | 5,740.00 | -1.03% | 5,457 |
| Sep 1, 2025 | 5,800.00 | 5,820.00 | 5,730.00 | 5,800.00 | 5,800.00 | 0.35% | 3,407 |
| Aug 29, 2025 | 5,790.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,780.00 | 0.52% | 10,949 |
| Aug 28, 2025 | 5,780.00 | 5,880.00 | 5,710.00 | 5,750.00 | 5,750.00 | -0.52% | 23,679 |
| Aug 27, 2025 | 5,780.00 | 5,780.00 | 5,750.00 | 5,780.00 | 5,780.00 | - | 2,846 |
| Aug 26, 2025 | 5,920.00 | 5,920.00 | 5,770.00 | 5,780.00 | 5,780.00 | -0.86% | 4,433 |
| Aug 25, 2025 | 5,840.00 | 5,920.00 | 5,830.00 | 5,830.00 | 5,830.00 | -0.17% | 3,936 |
| Aug 22, 2025 | 5,810.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 5,369 |
| Aug 21, 2025 | 5,820.00 | 5,920.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.34% | 19,575 |
| Aug 20, 2025 | 5,840.00 | 5,840.00 | 5,710.00 | 5,820.00 | 5,820.00 | -0.17% | 14,894 |
| Aug 19, 2025 | 5,770.00 | 5,890.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1.39% | 21,294 |
| Aug 18, 2025 | 5,770.00 | 5,820.00 | 5,680.00 | 5,750.00 | 5,750.00 | -1.20% | 13,868 |
| Aug 14, 2025 | 5,940.00 | 5,950.00 | 5,780.00 | 5,820.00 | 5,820.00 | -1.19% | 43,439 |
| Aug 13, 2025 | 5,990.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.17% | 8,723 |
| Aug 12, 2025 | 5,900.00 | 6,040.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.02% | 21,289 |
| Aug 11, 2025 | 5,990.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | -0.84% | 13,316 |
| Aug 8, 2025 | 6,030.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,950.00 | -1.33% | 10,428 |
| Aug 7, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 17,242 |
| Aug 6, 2025 | 5,990.00 | 6,120.00 | 5,980.00 | 5,980.00 | 5,980.00 | -0.17% | 23,541 |
| Aug 5, 2025 | 5,850.00 | 6,020.00 | 5,850.00 | 5,990.00 | 5,990.00 | 2.39% | 36,613 |
| Aug 4, 2025 | 5,750.00 | 5,860.00 | 5,720.00 | 5,850.00 | 5,850.00 | 1.74% | 15,939 |
| Aug 1, 2025 | 5,960.00 | 5,960.00 | 5,740.00 | 5,750.00 | 5,750.00 | -2.54% | 52,212 |
| Jul 31, 2025 | 5,950.00 | 6,000.00 | 5,870.00 | 5,900.00 | 5,900.00 | -0.84% | 41,737 |
| Jul 30, 2025 | 5,920.00 | 5,980.00 | 5,890.00 | 5,950.00 | 5,950.00 | 0.51% | 23,857 |
| Jul 29, 2025 | 5,860.00 | 5,970.00 | 5,820.00 | 5,920.00 | 5,920.00 | 0.17% | 32,301 |
| Jul 28, 2025 | 6,060.00 | 6,070.00 | 5,810.00 | 5,910.00 | 5,910.00 | -3.11% | 42,797 |
| Jul 25, 2025 | 6,100.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,100.00 | - | 19,543 |
| Jul 24, 2025 | 6,120.00 | 6,160.00 | 6,050.00 | 6,100.00 | 6,100.00 | -0.33% | 25,594 |
| Jul 23, 2025 | 6,230.00 | 6,230.00 | 6,050.00 | 6,120.00 | 6,120.00 | -0.97% | 21,684 |
| Jul 22, 2025 | 6,280.00 | 6,280.00 | 6,140.00 | 6,180.00 | 6,180.00 | -0.48% | 9,784 |
| Jul 21, 2025 | 6,270.00 | 6,340.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.96% | 12,072 |
| Jul 18, 2025 | 6,290.00 | 6,290.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.32% | 23,186 |
| Jul 17, 2025 | 6,320.00 | 6,320.00 | 6,210.00 | 6,290.00 | 6,290.00 | -0.47% | 16,133 |
| Jul 16, 2025 | 6,330.00 | 6,330.00 | 6,260.00 | 6,320.00 | 6,320.00 | -0.16% | 24,901 |
| Jul 15, 2025 | 6,500.00 | 6,540.00 | 6,220.00 | 6,330.00 | 6,330.00 | -2.62% | 64,067 |
| Jul 14, 2025 | 6,450.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 1.56% | 37,162 |
| Jul 11, 2025 | 6,510.00 | 6,510.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.16% | 30,032 |