UK markets closed

Eugene Investment & Securities Co.,Ltd. (001200.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,220.00-65.00 (-1.52%)
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20244,285.004,335.004,120.004,220.004,220.00581,289
07 May 20244,390.004,450.004,285.004,285.004,285.00499,845
03 May 20244,325.004,445.004,270.004,410.004,410.00657,282
02 May 20244,345.004,390.004,245.004,325.004,325.00479,586
30 Apr 20244,365.004,370.004,280.004,360.004,360.00489,239
29 Apr 20244,345.004,465.004,295.004,345.004,345.00422,045
26 Apr 20244,380.004,405.004,325.004,345.004,345.00354,401
25 Apr 20244,395.004,500.004,330.004,380.004,380.00570,616
24 Apr 20244,250.004,460.004,250.004,395.004,395.00975,847
23 Apr 20244,115.004,330.004,115.004,235.004,235.00705,052
22 Apr 20244,030.004,160.003,955.004,115.004,115.00796,637
19 Apr 20244,295.004,320.003,895.003,945.003,945.003,360,057
18 Apr 20244,480.004,675.004,185.004,295.004,295.002,523,000
17 Apr 20244,495.004,630.004,405.004,560.004,560.00919,031
16 Apr 20244,480.004,505.004,345.004,495.004,495.00580,939
15 Apr 20244,440.004,550.004,310.004,490.004,490.00655,210
12 Apr 20244,485.004,660.004,425.004,480.004,480.001,233,588
11 Apr 20244,595.004,630.004,425.004,435.004,435.00834,996
09 Apr 20244,320.004,690.004,300.004,575.004,575.002,571,020
08 Apr 20244,335.004,380.004,285.004,330.004,330.00785,021
05 Apr 20244,195.004,310.004,180.004,300.004,300.00878,486
04 Apr 20244,095.004,325.004,095.004,240.004,240.001,498,866
03 Apr 20244,090.004,125.004,060.004,090.004,090.00434,215
02 Apr 20244,215.004,220.004,115.004,135.004,135.00483,243
01 Apr 20244,230.004,250.004,095.004,210.004,210.00679,359
29 Mar 20244,235.004,400.004,140.004,230.004,230.001,280,574
28 Mar 20244,045.004,250.004,015.004,235.004,235.001,273,621
28 Mar 202460 Dividend
27 Mar 20244,090.004,100.003,960.004,045.003,985.00939,678
26 Mar 20244,130.004,140.004,020.004,110.004,049.04528,604
25 Mar 20244,245.004,245.004,075.004,090.004,029.33423,054
22 Mar 20244,050.004,140.003,980.004,130.004,068.74615,795
21 Mar 20243,970.004,175.003,940.004,070.004,009.631,030,003
20 Mar 20243,995.004,045.003,865.003,920.003,861.85989,527
19 Mar 20244,170.004,205.003,980.003,995.003,935.741,374,846
18 Mar 20244,290.004,290.004,110.004,170.004,108.151,098,550
15 Mar 20244,320.004,370.004,170.004,200.004,137.70580,583
14 Mar 20244,425.004,535.004,185.004,305.004,241.141,742,189
13 Mar 20244,320.004,590.004,300.004,425.004,359.361,320,267
12 Mar 20244,120.004,500.004,120.004,360.004,295.332,202,114
11 Mar 20244,060.004,200.004,010.004,115.004,053.96681,125
08 Mar 20244,090.004,120.003,970.004,080.004,019.48628,366
07 Mar 20244,185.004,220.004,065.004,065.004,004.70565,877
06 Mar 20244,165.004,195.004,075.004,180.004,118.00397,507
05 Mar 20244,155.004,315.004,120.004,165.004,103.22828,124
04 Mar 20244,310.004,365.004,170.004,170.004,108.15802,387
29 Feb 20244,185.004,380.004,090.004,270.004,206.661,337,853
28 Feb 20244,170.004,190.004,065.004,140.004,078.59714,846
27 Feb 20244,165.004,215.004,050.004,175.004,113.071,012,516
26 Feb 20244,300.004,375.004,110.004,180.004,118.001,294,802
23 Feb 20244,345.004,560.004,235.004,290.004,226.371,502,481
22 Feb 20244,335.004,725.004,250.004,365.004,300.257,439,381
21 Feb 20244,065.004,455.003,950.004,330.004,265.773,341,430
20 Feb 20244,135.004,225.004,015.004,065.004,004.701,366,965
19 Feb 20243,860.004,235.003,835.004,105.004,044.114,397,910
16 Feb 20243,630.003,920.003,595.003,855.003,797.821,310,728
15 Feb 20243,545.003,650.003,525.003,630.003,576.16876,675
14 Feb 20243,845.003,845.003,465.003,545.003,492.423,751,852
13 Feb 20243,850.003,960.003,800.003,845.003,787.97888,928
08 Feb 20244,035.004,035.003,800.003,850.003,792.891,682,200
07 Feb 20243,805.004,290.003,790.004,040.003,980.074,854,623
06 Feb 20243,860.003,910.003,755.003,775.003,719.00549,717
05 Feb 20244,075.004,075.003,855.003,855.003,797.82766,434
02 Feb 20243,970.004,055.003,880.003,995.003,935.741,341,720
01 Feb 20243,850.004,100.003,825.003,965.003,906.191,792,580
31 Jan 20243,930.003,935.003,830.003,870.003,812.60602,338
30 Jan 20243,910.003,960.003,855.003,900.003,842.15751,849
29 Jan 20243,895.003,980.003,730.003,870.003,812.601,327,451
26 Jan 20243,740.003,980.003,710.003,880.003,822.451,725,300
25 Jan 20243,715.003,755.003,645.003,740.003,684.52563,743
24 Jan 20243,715.003,795.003,585.003,730.003,674.67570,020
23 Jan 20243,735.003,800.003,665.003,725.003,669.75443,536
22 Jan 20243,730.003,825.003,670.003,710.003,654.97712,170
19 Jan 20243,465.003,765.003,435.003,725.003,669.75886,562
18 Jan 20243,250.003,465.003,250.003,465.003,413.60606,099
17 Jan 20243,355.003,435.003,215.003,290.003,241.20870,251
16 Jan 20243,460.003,530.003,380.003,380.003,329.86269,088
15 Jan 20243,465.003,615.003,435.003,470.003,418.5370,767
12 Jan 20243,510.003,610.003,450.003,485.003,433.31447,614
11 Jan 20243,395.003,715.003,380.003,530.003,477.642,149,726
10 Jan 20243,340.003,390.003,310.003,355.003,305.23345,185
09 Jan 20243,370.003,440.003,325.003,355.003,305.23434,482
08 Jan 20243,375.003,435.003,320.003,375.003,324.94452,613
05 Jan 20243,405.003,440.003,370.003,370.003,320.01335,767
04 Jan 20243,475.003,490.003,350.003,435.003,384.05801,712
03 Jan 20243,500.003,550.003,455.003,480.003,428.38343,891
02 Jan 20243,535.003,575.003,465.003,520.003,467.79458,599
28 Dec 20233,560.003,610.003,490.003,535.003,482.56430,175
27 Dec 20233,480.003,615.003,415.003,560.003,507.19643,751
26 Dec 20233,730.003,785.003,320.003,450.003,398.832,779,730
22 Dec 20233,735.003,825.003,715.003,775.003,719.00622,798
21 Dec 20233,650.003,745.003,585.003,735.003,679.60693,125
20 Dec 20233,595.003,715.003,590.003,650.003,595.861,113,415
19 Dec 20233,590.003,650.003,560.003,595.003,541.67550,658
18 Dec 20233,605.003,715.003,565.003,600.003,546.60676,813
15 Dec 20233,690.003,735.003,510.003,585.003,531.821,312,049
14 Dec 20233,645.003,725.003,555.003,645.003,590.93648,422
13 Dec 20233,760.003,760.003,615.003,645.003,590.93861,020
12 Dec 20233,855.003,855.003,625.003,735.003,679.601,384,643
11 Dec 20233,950.003,975.003,840.003,900.003,842.151,357,366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...