TipRanks
EO Technics Co., Ltd (KR:039030)
:039030
South Korea Market

EO Technics Co., Ltd (039030) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
515,000.00
564,000.00
510,000.00
564,000.00
564,000.00
+8.46%
137,080
1.20
Sep 30, 2026
505,000.00
526,000.00
504,000.00
520,000.00
520,000.00
+4.94%
95,555
0.83
Sep 29, 2026
474,500.00
497,000.00
471,500.00
495,500.00
495,500.00
+5.76%
109,045
0.91
Sep 28, 2026
476,000.00
484,000.00
468,000.00
468,500.00
468,500.00
-2.70%
68,242
0.54
Sep 25, 2026
481,500.00
485,500.00
467,000.00
481,500.00
481,500.00
0.00%
0
0.00
Sep 24, 2026
481,500.00
485,500.00
467,000.00
481,500.00
481,500.00
0.00%
0
0.00
Sep 23, 2026
481,500.00
485,500.00
467,000.00
481,500.00
481,500.00
+1.69%
71,864
0.52
Sep 22, 2026
491,000.00
494,500.00
473,000.00
473,500.00
473,500.00
-2.17%
80,702
0.58
Sep 21, 2026
455,500.00
484,000.00
454,000.00
484,000.00
484,000.00
+6.73%
80,213
0.57
Sep 18, 2026
474,000.00
477,500.00
450,000.00
453,500.00
453,500.00
-1.95%
62,741
0.44
Sep 17, 2026
472,000.00
476,000.00
454,500.00
462,500.00
462,500.00
-1.18%
90,757
0.64
Sep 16, 2026
443,500.00
469,500.00
438,500.00
468,000.00
468,000.00
+4.82%
86,196
0.60
Sep 15, 2026
430,500.00
461,500.00
426,500.00
446,500.00
446,500.00
+4.32%
85,127
0.58
Sep 14, 2026
432,000.00
444,500.00
426,000.00
428,000.00
428,000.00
-3.93%
104,060
0.71
Sep 11, 2026
444,500.00
454,000.00
435,000.00
445,500.00
445,500.00
-2.09%
115,056
0.79
Sep 10, 2026
466,500.00
489,500.00
455,000.00
455,000.00
455,000.00
-3.19%
489,664
3.47
Sep 09, 2026
447,500.00
472,000.00
444,000.00
470,000.00
470,000.00
+5.26%
96,330
0.63
Sep 08, 2026
455,500.00
473,000.00
444,500.00
446,500.00
446,500.00
-2.08%
125,289
0.80
Sep 07, 2026
468,000.00
475,000.00
447,000.00
456,000.00
456,000.00
+2.93%
145,998
0.93
Sep 04, 2026
430,500.00
453,000.00
428,000.00
443,000.00
443,000.00
+5.98%
172,408
1.10
Sep 03, 2026
407,000.00
433,000.00
405,500.00
418,000.00
418,000.00
+3.98%
153,031
0.98
Sep 02, 2026
385,000.00
414,000.00
381,500.00
402,000.00
402,000.00
+2.03%
96,019
0.61
Sep 01, 2026
399,000.00
408,000.00
390,500.00
394,000.00
394,000.00
-2.48%
83,376
0.52
Aug 31, 2026
384,500.00
414,000.00
375,000.00
404,000.00
404,000.00
+1.38%
121,467
0.76
Aug 28, 2026
397,000.00
406,500.00
394,000.00
398,500.00
398,500.00
-1.97%
64,442
0.40
Aug 27, 2026
407,500.00
418,500.00
399,000.00
406,500.00
406,500.00
+1.50%
64,763
0.40
Aug 26, 2026
397,000.00
404,500.00
386,500.00
400,500.00
400,500.00
-0.25%
82,037
0.50
Aug 25, 2026
382,000.00
403,000.00
374,000.00
401,500.00
401,500.00
+3.48%
85,872
0.52
Aug 24, 2026
396,500.00
409,500.00
386,500.00
388,000.00
388,000.00
-4.08%
79,372
0.48
Aug 21, 2026
408,500.00
419,000.00
391,000.00
404,500.00
404,500.00
-2.53%
99,511
0.59
Aug 20, 2026
421,500.00
433,500.00
408,500.00
415,000.00
415,000.00
0.00%
106,381
0.64
Aug 19, 2026
393,000.00
440,000.00
389,500.00
415,000.00
415,000.00
+0.24%
130,432
0.79
Aug 18, 2026
414,000.00
449,000.00
411,000.00
414,000.00
414,000.00
+2.48%
236,583
1.44
Aug 17, 2026
404,000.00
408,500.00
386,000.00
404,000.00
404,000.00
0.00%
0
0.00
Aug 14, 2026
388,500.00
408,500.00
386,000.00
404,000.00
404,000.00
+6.74%
179,666
1.09
Aug 13, 2026
395,000.00
407,000.00
374,000.00
378,500.00
378,500.00
-1.82%
169,408
1.03
Aug 12, 2026
376,000.00
388,500.00
368,500.00
385,500.00
385,500.00
+4.61%
88,336
0.53
Aug 11, 2026
355,500.00
375,500.00
351,500.00
368,500.00
368,500.00
+3.22%
122,202
0.74
Aug 10, 2026
325,000.00
360,000.00
323,500.00
357,000.00
357,000.00
+10.02%
106,615
0.64
Aug 07, 2026
339,000.00
343,000.00
311,000.00
324,500.00
324,500.00
-3.57%
80,383
0.48
Aug 06, 2026
322,000.00
352,000.00
320,000.00
336,500.00
336,500.00
+2.91%
110,283
0.65
Aug 05, 2026
323,500.00
333,500.00
315,000.00
327,000.00
327,000.00
+5.83%
87,640
0.52
Aug 04, 2026
298,500.00
310,500.00
275,000.00
309,000.00
309,000.00
+5.82%
104,381
0.62
Aug 03, 2026
283,000.00
303,500.00
280,000.00
292,000.00
292,000.00
-1.35%
97,661
0.58
Jul 31, 2026
267,000.00
300,500.00
263,500.00
296,000.00
296,000.00
+23.33%
187,285
1.13
Jul 30, 2026
237,500.00
255,000.00
233,500.00
240,000.00
240,000.00
-3.61%
179,556
1.09
Jul 29, 2026
272,500.00
283,000.00
230,000.00
249,000.00
249,000.00
-7.78%
213,679
1.32
Jul 28, 2026
288,500.00
289,000.00
257,000.00
270,000.00
270,000.00
-12.62%
134,902
0.84
Jul 27, 2026
304,500.00
319,000.00
299,500.00
309,000.00
309,000.00
+3.52%
70,042
0.43
Jul 24, 2026
316,500.00
320,000.00
295,000.00
298,500.00
298,500.00
-9.13%
72,531
0.45
Rows:
50