Skip to main content
Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,250.00
+690.00 (12.41%)
Last updated: Apr 28, 2026, 2:14 PM KST

KRX:001200 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,620.006,810.005,430.006,280.006,280.0012.95%28,728,609
Apr 27, 20265,240.005,600.005,150.005,560.005,560.008.38%3,497,033
Apr 24, 20265,080.005,220.005,070.005,130.005,130.000.59%814,747
Apr 23, 20265,150.005,200.004,975.005,100.005,100.000.39%1,336,059
Apr 22, 20265,050.005,090.004,970.005,080.005,080.000.40%654,073
Apr 21, 20265,080.005,100.005,000.005,060.005,060.000.60%461,420
Apr 20, 20265,030.005,070.004,960.005,030.005,030.000.40%392,856
Apr 17, 20265,090.005,090.004,955.005,010.005,010.00-1.57%563,140
Apr 16, 20265,130.005,140.005,010.005,090.005,090.00-612,876
Apr 15, 20265,150.005,150.005,040.005,090.005,090.000.79%789,307
Apr 14, 20264,965.005,100.004,950.005,050.005,050.004.45%1,067,911
Apr 13, 20264,810.004,900.004,780.004,835.004,835.00-1.23%451,057
Apr 10, 20264,825.004,915.004,810.004,895.004,895.003.16%645,606
Apr 9, 20264,885.004,912.004,710.004,745.004,745.00-4.91%780,939
Apr 8, 20264,740.004,995.004,730.004,990.004,990.009.79%1,282,986
Apr 7, 20264,585.004,670.004,482.004,545.004,545.000.44%474,358
Apr 6, 20264,535.004,565.004,445.004,525.004,525.000.56%397,099
Apr 3, 20264,530.004,550.004,490.004,500.004,500.001.93%437,950
Apr 2, 20264,775.004,780.004,365.004,415.004,415.00-7.35%1,174,605
Apr 1, 20264,570.004,770.004,550.004,765.004,765.007.93%801,339
Mar 31, 20264,610.004,625.004,405.004,415.004,415.00-6.36%1,127,342
Mar 30, 20264,600.004,740.004,520.004,715.004,715.00-4.94%3,079,158
Mar 27, 20264,825.004,995.004,790.004,960.004,780.000.61%860,183
Mar 26, 20265,130.005,140.004,910.004,930.004,751.09-3.71%873,033
Mar 25, 20265,010.005,210.005,010.005,120.004,934.193.23%1,727,509
Mar 24, 20265,100.005,110.004,870.004,960.004,780.000.20%1,072,426
Mar 23, 20265,090.005,120.004,875.004,950.004,770.36-5.53%1,478,958
Mar 20, 20265,040.005,340.005,020.005,240.005,049.845.43%2,237,441
Mar 19, 20264,970.005,100.004,945.004,970.004,789.64-3.31%906,848
Mar 18, 20264,920.005,230.004,920.005,140.004,953.474.90%1,692,495
Mar 17, 20264,980.004,990.004,875.004,900.004,722.180.10%856,783
Mar 16, 20264,835.004,935.004,785.004,895.004,717.361.14%755,745
Mar 13, 20264,810.004,915.004,745.004,840.004,664.35-1.53%653,652
Mar 12, 20264,845.004,930.004,785.004,915.004,736.630.61%752,523
Mar 11, 20264,950.005,120.004,785.004,885.004,707.721.88%2,119,780
Mar 10, 20264,950.004,970.004,735.004,795.004,620.991.27%1,674,145
Mar 9, 20264,680.004,760.004,430.004,735.004,563.17-4.73%1,574,702
Mar 6, 20264,670.005,000.004,630.004,970.004,789.645.86%1,777,341
Mar 5, 20264,470.004,800.004,465.004,695.004,524.6213.13%2,392,773
Mar 4, 20264,610.004,720.004,055.004,150.003,999.40-14.34%3,654,652
Mar 3, 20264,960.005,230.004,825.004,845.004,669.17-8.58%3,359,349
Feb 27, 20265,360.005,510.005,270.005,300.005,107.66-3.81%2,866,774
Feb 26, 20265,260.006,290.005,180.005,510.005,310.044.95%22,600,200
Feb 25, 20265,340.005,480.005,150.005,250.005,059.48-3,326,422
Feb 24, 20265,300.005,390.005,100.005,250.005,059.48-3.14%3,956,965
Feb 23, 20266,020.006,060.005,410.005,420.005,223.31-8.75%5,632,538
Feb 20, 20266,490.006,760.005,800.005,940.005,724.44-0.83%13,638,710
Feb 19, 20265,160.006,110.005,030.005,990.005,772.6225.31%24,315,630
Feb 13, 20264,590.005,000.004,440.004,780.004,606.538.02%12,725,710
Feb 12, 20264,460.004,550.004,395.004,425.004,264.420.80%1,387,778
Feb 11, 20264,390.004,475.004,287.004,390.004,230.690.80%1,655,503
Feb 10, 20264,250.004,410.004,145.004,355.004,196.963.69%1,656,737
Feb 9, 20264,250.004,370.004,180.004,200.004,047.582.19%1,273,543
Feb 6, 20264,040.004,180.003,900.004,110.003,960.85-0.96%1,506,723
Feb 5, 20264,275.004,327.004,070.004,150.003,999.40-5.03%1,773,285
Feb 4, 20264,265.004,435.004,210.004,370.004,211.412.22%1,589,662
Feb 3, 20264,075.004,320.004,075.004,275.004,119.867.68%1,992,858
Feb 2, 20264,275.004,275.003,850.003,970.003,825.93-7.35%2,839,398
Jan 30, 20264,320.004,475.004,180.004,285.004,129.50-0.58%4,150,737
Jan 29, 20263,885.004,715.003,755.004,310.004,153.5911.66%15,856,060
Jan 28, 20263,890.003,965.003,835.003,860.003,719.920.39%1,895,206
Jan 27, 20263,795.003,860.003,725.003,845.003,705.461.32%1,070,542
Jan 26, 20263,760.003,830.003,690.003,795.003,657.281.74%1,412,939
Jan 23, 20263,575.003,755.003,560.003,730.003,594.645.82%2,437,566
Jan 22, 20263,565.003,685.003,515.003,525.003,397.080.43%1,027,891
Jan 21, 20263,565.003,595.003,460.003,510.003,382.62-3.04%652,748
Jan 20, 20263,555.003,675.003,505.003,620.003,488.631.40%908,112
Jan 19, 20263,605.003,685.003,540.003,570.003,440.44-0.97%560,119
Jan 16, 20263,585.003,650.003,570.003,605.003,474.170.42%710,822
Jan 15, 20263,515.003,635.003,495.003,590.003,459.721.99%842,473
Jan 14, 20263,415.003,540.003,375.003,520.003,392.262.92%1,038,008
Jan 13, 20263,455.003,460.003,390.003,420.003,295.89-0.29%473,378
Jan 12, 20263,440.003,530.003,405.003,430.003,305.52-1,110,919
Jan 9, 20263,440.003,450.003,390.003,430.003,305.52-385,083
Jan 8, 20263,530.003,540.003,420.003,430.003,305.52-3.24%1,007,215
Jan 7, 20263,655.003,740.003,530.003,545.003,416.35-2.88%937,222
Jan 6, 20263,535.003,650.003,520.003,650.003,517.543.40%1,078,448
Jan 5, 20263,460.003,595.003,460.003,530.003,401.901.88%718,026
Jan 2, 20263,455.003,470.003,355.003,465.003,339.250.73%525,741
Dec 30, 20253,430.003,460.003,425.003,440.003,315.16-0.43%270,315
Dec 29, 20253,480.003,490.003,400.003,455.003,329.62-1.00%392,050
Dec 26, 20253,565.003,565.003,490.003,490.003,363.35-1.83%360,399
Dec 24, 20253,600.003,625.003,550.003,555.003,425.99-1.39%520,191
Dec 23, 20253,625.003,640.003,580.003,605.003,474.17-0.28%542,661
Dec 22, 20253,530.003,640.003,515.003,615.003,483.813.43%1,151,272
Dec 19, 20253,400.003,515.003,400.003,495.003,368.172.79%665,940
Dec 18, 20253,365.003,435.003,335.003,400.003,276.61-0.15%276,746
Dec 17, 20253,420.003,425.003,365.003,405.003,281.430.29%300,612
Dec 16, 20253,440.003,450.003,375.003,395.003,271.79-1.59%427,756
Dec 15, 20253,385.003,495.003,380.003,450.003,324.800.29%721,339
Dec 12, 20253,355.003,450.003,350.003,440.003,315.162.99%1,056,302
Dec 11, 20253,385.003,425.003,330.003,340.003,218.79-0.74%878,307
Dec 10, 20253,400.003,415.003,360.003,365.003,242.88-1.32%462,327
Dec 9, 20253,460.003,460.003,395.003,410.003,286.25-1.30%585,230
Dec 8, 20253,470.003,490.003,435.003,455.003,329.62-0.43%434,473
Dec 5, 20253,470.003,480.003,420.003,470.003,344.07-486,660
Dec 4, 20253,500.003,515.003,440.003,470.003,344.07-1.28%441,290
Dec 3, 20253,485.003,570.003,465.003,515.003,387.441.30%877,599
Dec 2, 20253,440.003,490.003,425.003,470.003,344.070.73%568,578
Dec 1, 20253,500.003,520.003,425.003,445.003,319.98-1.01%723,127