UK markets closed

Eugene Corporation (023410.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,510.00-15.00 (-0.43%)
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,525.003,525.003,485.003,510.003,510.0095,657
25 Apr 20243,465.003,540.003,460.003,525.003,525.00180,312
24 Apr 20243,480.003,485.003,450.003,485.003,485.00106,208
23 Apr 20243,475.003,495.003,455.003,465.003,465.0073,003
22 Apr 20243,415.003,470.003,415.003,470.003,470.0082,341
19 Apr 20243,420.003,430.003,370.003,415.003,415.00192,284
18 Apr 20243,405.003,445.003,400.003,425.003,425.00151,138
17 Apr 20243,430.003,670.003,375.003,395.003,395.00488,710
16 Apr 20243,450.003,485.003,400.003,430.003,430.00177,149
15 Apr 20243,425.003,490.003,405.003,480.003,480.00141,881
12 Apr 20243,545.003,550.003,465.003,480.003,480.00242,045
11 Apr 20243,645.003,685.003,505.003,525.003,525.00445,223
09 Apr 20243,580.003,695.003,580.003,655.003,655.00611,080
08 Apr 20243,650.003,650.003,550.003,600.003,600.00166,433
05 Apr 20243,550.003,685.003,520.003,610.003,610.00235,941
04 Apr 20243,605.003,630.003,550.003,560.003,560.00212,446
03 Apr 20243,670.003,675.003,595.003,605.003,605.00184,133
02 Apr 20243,700.003,755.003,640.003,675.003,675.00271,977
01 Apr 20243,695.003,705.003,655.003,675.003,675.00184,574
29 Mar 20243,675.003,725.003,630.003,695.003,695.00386,590
28 Mar 20243,670.003,715.003,670.003,705.003,705.00141,681
27 Mar 20243,725.003,765.003,685.003,690.003,690.00199,419
26 Mar 20243,810.003,835.003,730.003,745.003,745.00303,446
25 Mar 20243,820.003,835.003,760.003,810.003,810.00231,528
22 Mar 20243,860.003,860.003,790.003,805.003,805.00269,514
21 Mar 20243,810.003,895.003,810.003,850.003,850.00401,803
20 Mar 20243,775.003,840.003,775.003,785.003,785.00331,760
19 Mar 20243,840.003,915.003,780.003,795.003,795.00722,532
18 Mar 20243,940.003,945.003,805.003,885.003,885.001,062,367
15 Mar 20243,805.004,355.003,770.003,940.003,940.0011,800,790
14 Mar 20243,715.003,810.003,715.003,805.003,805.00294,786
13 Mar 20243,710.003,755.003,675.003,730.003,730.00307,646
12 Mar 20243,670.003,725.003,660.003,675.003,675.00167,859
11 Mar 20243,710.003,715.003,660.003,685.003,685.00228,604
08 Mar 20243,770.003,810.003,675.003,710.003,710.00321,287
07 Mar 20243,775.003,795.003,705.003,755.003,755.00267,439
06 Mar 20243,795.003,840.003,740.003,755.003,755.00368,319
05 Mar 20243,765.003,860.003,750.003,840.003,840.00346,369
04 Mar 20243,830.003,865.003,785.003,785.003,785.00376,018
29 Feb 20243,865.003,950.003,800.003,825.003,825.00806,712
28 Feb 20243,785.003,865.003,785.003,825.003,825.00631,920
27 Feb 20243,805.003,925.003,765.003,775.003,775.001,090,445
26 Feb 20243,925.004,100.003,840.003,890.003,890.003,532,218
23 Feb 20243,700.004,580.003,675.003,980.003,980.0015,848,730
22 Feb 20243,645.003,685.003,635.003,680.003,680.00170,477
21 Feb 20243,650.003,680.003,635.003,655.003,655.00150,561
20 Feb 20243,670.003,715.003,655.003,665.003,665.00309,278
19 Feb 20243,620.003,680.003,605.003,660.003,660.00322,074
16 Feb 20243,580.003,645.003,550.003,620.003,620.00254,883
15 Feb 20243,600.003,615.003,555.003,565.003,565.00179,141
14 Feb 20243,625.003,630.003,565.003,600.003,600.00259,654
13 Feb 20243,610.003,640.003,610.003,620.003,620.00185,662
08 Feb 20243,675.003,675.003,600.003,615.003,615.00380,440
07 Feb 20243,600.003,750.003,585.003,645.003,645.001,126,402
06 Feb 20243,640.003,650.003,575.003,600.003,600.00301,401
05 Feb 20243,620.003,630.003,580.003,630.003,630.00475,704
02 Feb 20243,540.003,595.003,505.003,590.003,590.00494,369
01 Feb 20243,395.003,525.003,395.003,520.003,520.00409,314
31 Jan 20243,445.003,445.003,405.003,425.003,425.0096,946
30 Jan 20243,375.003,445.003,375.003,445.003,445.00195,949
29 Jan 20243,385.003,395.003,315.003,375.003,375.00111,071
26 Jan 20243,320.003,430.003,320.003,385.003,385.00175,205
25 Jan 20243,330.003,335.003,305.003,315.003,315.0088,510
24 Jan 20243,325.003,355.003,300.003,325.003,325.00124,661
23 Jan 20243,335.003,350.003,305.003,325.003,325.00106,250
22 Jan 20243,350.003,355.003,320.003,335.003,335.0093,087
19 Jan 20243,350.003,375.003,330.003,335.003,335.00101,889
18 Jan 20243,295.003,345.003,295.003,340.003,340.0087,746
17 Jan 20243,395.003,400.003,300.003,305.003,305.00259,269
16 Jan 20243,395.003,405.003,365.003,395.003,395.0086,966
15 Jan 20243,380.003,410.003,365.003,395.003,395.00105,628
12 Jan 20243,445.003,445.003,370.003,380.003,380.00199,645
11 Jan 20243,395.003,450.003,395.003,435.003,435.00141,144
10 Jan 20243,390.003,410.003,375.003,395.003,395.00130,407
09 Jan 20243,370.003,395.003,370.003,395.003,395.0093,250
08 Jan 20243,370.003,380.003,340.003,360.003,360.00132,620
05 Jan 20243,375.003,390.003,355.003,375.003,375.00126,959
04 Jan 20243,395.003,400.003,355.003,370.003,370.00206,319
03 Jan 20243,400.003,425.003,375.003,395.003,395.00184,728
02 Jan 20243,440.003,440.003,400.003,430.003,430.00166,833
28 Dec 20233,435.003,455.003,415.003,445.003,445.00160,763
27 Dec 20233,540.003,540.003,435.003,450.003,450.00499,210
27 Dec 2023170 Dividend
26 Dec 20233,595.003,615.003,560.003,600.003,430.00289,754
22 Dec 20233,565.003,595.003,555.003,580.003,410.94198,229
21 Dec 20233,545.003,620.003,540.003,565.003,396.65265,699
20 Dec 20233,555.003,570.003,545.003,560.003,391.89172,518
19 Dec 20233,535.003,555.003,525.003,550.003,382.36142,322
18 Dec 20233,565.003,575.003,530.003,555.003,387.13143,302
15 Dec 20233,540.003,665.003,515.003,550.003,382.36607,824
14 Dec 20233,520.003,555.003,505.003,520.003,353.78156,415
13 Dec 20233,520.003,545.003,485.003,515.003,349.01225,835
12 Dec 20233,525.003,525.003,485.003,510.003,344.25141,146
11 Dec 20233,515.003,540.003,490.003,510.003,344.25135,599
08 Dec 20233,500.003,510.003,480.003,505.003,339.4998,508
07 Dec 20233,470.003,505.003,465.003,470.003,306.14166,542
06 Dec 20233,490.003,500.003,465.003,480.003,315.67127,516
05 Dec 20233,500.003,515.003,460.003,475.003,310.90159,950
04 Dec 20233,515.003,520.003,470.003,495.003,329.96168,711
01 Dec 20233,515.003,540.003,500.003,505.003,339.49139,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...