EO Technics Co., Ltd. - 039030.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	230,000	223,000	223,000	233,500	219,000	138,327
August 14, 2025	235,000	235,000	235,000	238,500	227,000	205,684
August 13, 2025	234,000	239,000	239,000	244,000	234,000	151,199
August 12, 2025	230,500	230,000	230,000	234,000	229,000	59,763
August 11, 2025	235,000	230,000	230,000	236,000	228,500	74,851
August 08, 2025	233,000	235,000	235,000	236,500	229,000	116,401
August 07, 2025	220,500	232,000	232,000	232,500	218,500	201,420
August 06, 2025	210,500	213,000	213,000	215,000	204,500	94,494
August 05, 2025	215,000	214,000	214,000	216,500	210,500	70,981
August 04, 2025	199,800	210,000	210,000	212,500	198,600	105,364
August 01, 2025	213,000	203,500	203,500	216,500	201,500	128,221
July 31, 2025	213,500	218,500	218,500	220,000	210,500	107,456
July 30, 2025	211,000	213,500	213,500	221,500	210,500	145,394
July 29, 2025	215,000	211,000	211,000	215,000	207,500	79,820
July 28, 2025	221,000	215,000	215,000	228,500	209,000	139,743
July 25, 2025	212,000	214,000	214,000	220,000	211,500	63,090
July 24, 2025	218,500	211,500	211,500	219,500	210,000	86,688
July 23, 2025	214,500	211,500	211,500	214,500	205,500	168,410
July 22, 2025	221,500	214,000	214,000	224,000	210,000	193,645
July 21, 2025	224,000	222,500	222,500	227,000	219,500	105,788
July 18, 2025	225,500	227,500	227,500	229,000	220,000	111,187
July 17, 2025	219,500	224,500	224,500	226,500	214,000	208,689
July 16, 2025	210,500	219,500	219,500	224,000	210,000	467,862
July 15, 2025	207,500	213,000	213,000	218,500	204,000	186,039
July 14, 2025	212,000	213,000	213,000	218,000	209,000	103,839
July 11, 2025	199,700	214,000	214,000	227,500	199,700	398,533
July 10, 2025	199,900	199,400	199,400	211,500	197,100	318,319
July 09, 2025	188,500	185,100	185,100	189,000	180,600	130,591
July 08, 2025	185,100	188,000	188,000	190,400	182,500	106,461
July 07, 2025	181,700	185,100	185,100	186,700	179,200	100,300
July 04, 2025	188,900	182,000	182,000	189,000	180,000	103,918
July 03, 2025	174,800	188,900	188,900	190,700	174,800	278,521
July 02, 2025	174,100	174,300	174,300	178,000	171,100	159,312
July 01, 2025	168,500	173,900	173,900	177,200	167,200	121,868
June 30, 2025	169,700	168,200	168,200	169,800	165,800	49,851
June 27, 2025	172,100	169,000	169,000	173,400	165,800	112,034
June 26, 2025	175,500	171,400	171,400	175,500	165,200	204,567
June 25, 2025	162,800	168,900	168,900	169,500	159,000	208,642
June 24, 2025	157,500	157,700	157,700	163,800	155,500	157,341
June 23, 2025	157,000	152,700	152,700	157,900	152,100	120,366
June 20, 2025	154,400	159,800	159,800	160,900	152,600	176,757
June 19, 2025	157,200	153,600	153,600	158,500	152,500	85,814
June 18, 2025	153,600	156,100	156,100	157,400	151,400	110,647
June 17, 2025	149,000	153,300	153,300	159,400	146,000	215,630
June 16, 2025	145,400	147,200	147,200	147,700	143,400	67,990
June 13, 2025	153,000	145,400	145,400	155,100	144,000	168,964
June 12, 2025	148,700	148,400	148,400	151,200	147,200	92,590
June 11, 2025	149,300	148,100	148,100	150,800	147,500	81,141
June 10, 2025	150,100	147,200	147,200	151,200	146,600	49,822
June 09, 2025	153,200	147,300	147,300	154,000	145,800	96,468
June 05, 2025	148,000	150,600	150,600	157,500	146,400	165,091
June 04, 2025	148,800	147,800	147,800	152,300	146,700	96,470
June 02, 2025	143,300	145,000	145,000	146,900	143,300	46,920
May 30, 2025	142,800	143,900	143,900	148,500	142,800	69,293
May 29, 2025	150,000	145,500	145,500	150,000	144,200	60,005
May 28, 2025	146,200	147,200	147,200	151,800	136,500	177,382
May 27, 2025	141,000	143,300	143,300	144,700	140,000	60,392
May 26, 2025	134,000	141,900	141,900	145,000	133,900	151,555
May 23, 2025	129,000	133,900	133,900	134,400	128,200	82,275
May 22, 2025	130,100	128,000	128,000	130,700	127,500	50,757

EO Technics Co., Ltd. (039030.KQ) KOE