Eugene Inv&Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,885.00 | 3,900.00 | 3,790.00 | 3,875.00 | 3,319.81 | 299,125 |
| 2021-11-23 | 3,755.00 | 3,900.00 | 3,735.00 | 3,880.00 | 3,324.09 | 520,558 |
| 2021-11-22 | 3,765.00 | 3,770.00 | 3,660.00 | 3,745.00 | 3,208.43 | 159,113 |
| 2021-11-19 | 3,730.00 | 3,740.00 | 3,685.00 | 3,725.00 | 3,191.30 | 135,707 |
| 2021-11-18 | 3,730.00 | 3,775.00 | 3,695.00 | 3,730.00 | 3,195.58 | 104,137 |
| 2021-11-17 | 3,800.00 | 3,810.00 | 3,735.00 | 3,745.00 | 3,208.43 | 80,856 |
| 2021-11-16 | 3,765.00 | 3,780.00 | 3,725.00 | 3,775.00 | 3,234.13 | 134,845 |
| 2021-11-15 | 3,740.00 | 3,775.00 | 3,725.00 | 3,765.00 | 3,225.57 | 105,517 |
| 2021-11-12 | 3,665.00 | 3,740.00 | 3,665.00 | 3,735.00 | 3,199.86 | 93,164 |
| 2021-11-11 | 3,650.00 | 3,675.00 | 3,615.00 | 3,660.00 | 3,135.61 | 141,321 |
| 2021-11-10 | 3,700.00 | 3,740.00 | 3,665.00 | 3,680.00 | 3,152.74 | 133,966 |
| 2021-11-09 | 3,780.00 | 3,800.00 | 3,700.00 | 3,740.00 | 3,204.15 | 125,371 |
| 2021-11-08 | 3,750.00 | 3,790.00 | 3,690.00 | 3,770.00 | 3,229.85 | 112,028 |
| 2021-11-05 | 3,790.00 | 3,815.00 | 3,715.00 | 3,750.00 | 3,212.72 | 129,200 |
| 2021-11-04 | 3,810.00 | 3,815.00 | 3,770.00 | 3,800.00 | 3,255.55 | 89,876 |
| 2021-11-03 | 3,850.00 | 3,865.00 | 3,775.00 | 3,795.00 | 3,251.27 | 117,071 |
| 2021-11-02 | 3,820.00 | 3,875.00 | 3,810.00 | 3,850.00 | 3,298.39 | 111,689 |
| 2021-11-01 | 3,790.00 | 3,830.00 | 3,785.00 | 3,805.00 | 3,259.84 | 119,654 |
| 2021-10-29 | 3,860.00 | 3,870.00 | 3,765.00 | 3,800.00 | 3,255.55 | 126,985 |
| 2021-10-28 | 3,865.00 | 3,895.00 | 3,815.00 | 3,840.00 | 3,289.82 | 139,236 |
| 2021-10-27 | 3,925.00 | 3,950.00 | 3,870.00 | 3,890.00 | 3,332.66 | 150,629 |
| 2021-10-26 | 3,940.00 | 3,970.00 | 3,900.00 | 3,940.00 | 3,375.49 | 113,700 |
| 2021-10-25 | 3,935.00 | 3,950.00 | 3,890.00 | 3,930.00 | 3,366.93 | 128,124 |
| 2021-10-22 | 3,945.00 | 3,975.00 | 3,900.00 | 3,925.00 | 3,362.64 | 149,258 |
| 2021-10-21 | 3,940.00 | 4,015.00 | 3,920.00 | 3,945.00 | 3,379.78 | 296,125 |
| 2021-10-20 | 3,965.00 | 3,980.00 | 3,895.00 | 3,915.00 | 3,354.08 | 221,639 |
| 2021-10-19 | 3,865.00 | 3,980.00 | 3,850.00 | 3,945.00 | 3,379.78 | 319,848 |
| 2021-10-18 | 3,855.00 | 3,875.00 | 3,805.00 | 3,850.00 | 3,298.39 | 98,172 |
| 2021-10-15 | 3,820.00 | 3,850.00 | 3,785.00 | 3,830.00 | 3,281.25 | 149,657 |
| 2021-10-14 | 3,770.00 | 3,825.00 | 3,760.00 | 3,780.00 | 3,238.42 | 203,934 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 180.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-28 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 140.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.