Canada markets closed

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

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
4,120.00-5.00 (-0.12%)
As of 10:45AM KST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20244,130.004,170.004,095.004,120.004,120.00154,082
May 31, 20244,190.004,265.004,090.004,125.004,125.00825,945
May 30, 20244,290.004,400.004,240.004,245.004,245.00382,864
May 29, 20244,380.004,405.004,255.004,330.004,330.00498,304
May 28, 20244,330.004,415.004,300.004,370.004,370.00734,942
May 27, 20244,245.004,325.004,170.004,300.004,300.00583,859
May 24, 20244,205.004,260.004,105.004,240.004,240.00359,484
May 23, 20244,110.004,250.004,100.004,205.004,205.00415,022
May 22, 20244,215.004,225.004,095.004,110.004,110.00502,360
May 21, 20244,230.004,310.004,180.004,185.004,185.00415,349
May 20, 20244,070.004,295.004,000.004,260.004,260.001,002,509
May 17, 20244,080.004,120.004,010.004,085.004,085.00321,891
May 16, 20244,080.004,140.004,035.004,085.004,085.00333,818
May 14, 20244,125.004,145.004,035.004,070.004,070.00394,498
May 13, 20244,205.004,235.003,955.004,130.004,130.001,691,811
May 10, 20244,200.004,355.004,180.004,205.004,205.00735,408
May 09, 20244,205.004,235.004,145.004,200.004,200.00404,002
May 08, 20244,285.004,335.004,120.004,220.004,220.00581,289
May 07, 20244,390.004,450.004,285.004,285.004,285.00499,845
May 03, 20244,325.004,445.004,270.004,410.004,410.00657,282
May 02, 20244,345.004,390.004,245.004,325.004,325.00479,586
Apr 30, 20244,365.004,370.004,280.004,360.004,360.00489,239
Apr 29, 20244,345.004,465.004,295.004,345.004,345.00422,045
Apr 26, 20244,380.004,405.004,325.004,345.004,345.00354,401
Apr 25, 20244,395.004,500.004,330.004,380.004,380.00570,616
Apr 24, 20244,250.004,460.004,250.004,395.004,395.00975,847
Apr 23, 20244,115.004,330.004,115.004,235.004,235.00705,052
Apr 22, 20244,030.004,160.003,955.004,115.004,115.00796,637
Apr 19, 20244,295.004,320.003,895.003,945.003,945.003,360,057
Apr 18, 20244,480.004,675.004,185.004,295.004,295.002,523,000
Apr 17, 20244,495.004,630.004,405.004,560.004,560.00919,031
Apr 16, 20244,480.004,505.004,345.004,495.004,495.00580,939
Apr 15, 20244,440.004,550.004,310.004,490.004,490.00655,210
Apr 12, 20244,485.004,660.004,425.004,480.004,480.001,233,588
Apr 11, 20244,595.004,630.004,425.004,435.004,435.00834,996
Apr 09, 20244,320.004,690.004,300.004,575.004,575.002,571,020
Apr 08, 20244,335.004,380.004,285.004,330.004,330.00785,021
Apr 05, 20244,195.004,310.004,180.004,300.004,300.00878,486
Apr 04, 20244,095.004,325.004,095.004,240.004,240.001,498,866
Apr 03, 20244,090.004,125.004,060.004,090.004,090.00434,215
Apr 02, 20244,215.004,220.004,115.004,135.004,135.00483,243
Apr 01, 20244,230.004,250.004,095.004,210.004,210.00679,359
Mar 29, 20244,235.004,400.004,140.004,230.004,230.001,280,574
Mar 28, 20244,045.004,250.004,015.004,235.004,235.001,273,621
Mar 28, 202460 Dividend
Mar 27, 20244,090.004,100.003,960.004,045.003,985.00939,678
Mar 26, 20244,130.004,140.004,020.004,110.004,049.04528,604
Mar 25, 20244,245.004,245.004,075.004,090.004,029.33423,054
Mar 22, 20244,050.004,140.003,980.004,130.004,068.74615,795
Mar 21, 20243,970.004,175.003,940.004,070.004,009.631,030,003
Mar 20, 20243,995.004,045.003,865.003,920.003,861.85989,527
Mar 19, 20244,170.004,205.003,980.003,995.003,935.741,374,846
Mar 18, 20244,290.004,290.004,110.004,170.004,108.151,098,550
Mar 15, 20244,320.004,370.004,170.004,200.004,137.70580,583
Mar 14, 20244,425.004,535.004,185.004,305.004,241.141,742,189
Mar 13, 20244,320.004,590.004,300.004,425.004,359.361,320,267
Mar 12, 20244,120.004,500.004,120.004,360.004,295.332,202,114
Mar 11, 20244,060.004,200.004,010.004,115.004,053.96681,125
Mar 08, 20244,090.004,120.003,970.004,080.004,019.48628,366
Mar 07, 20244,185.004,220.004,065.004,065.004,004.70565,877
Mar 06, 20244,165.004,195.004,075.004,180.004,118.00397,507
Mar 05, 20244,155.004,315.004,120.004,165.004,103.22828,124
Mar 04, 20244,310.004,365.004,170.004,170.004,108.15802,387
Feb 29, 20244,185.004,380.004,090.004,270.004,206.661,337,853
Feb 28, 20244,170.004,190.004,065.004,140.004,078.59714,846
Feb 27, 20244,165.004,215.004,050.004,175.004,113.071,012,516
Feb 26, 20244,300.004,375.004,110.004,180.004,118.001,294,802
Feb 23, 20244,345.004,560.004,235.004,290.004,226.371,502,481
Feb 22, 20244,335.004,725.004,250.004,365.004,300.257,439,381
Feb 21, 20244,065.004,455.003,950.004,330.004,265.773,341,430
Feb 20, 20244,135.004,225.004,015.004,065.004,004.701,366,965
Feb 19, 20243,860.004,235.003,835.004,105.004,044.114,397,910
Feb 16, 20243,630.003,920.003,595.003,855.003,797.821,310,728
Feb 15, 20243,545.003,650.003,525.003,630.003,576.16876,675
Feb 14, 20243,845.003,845.003,465.003,545.003,492.423,751,852
Feb 13, 20243,850.003,960.003,800.003,845.003,787.97888,928
Feb 08, 20244,035.004,035.003,800.003,850.003,792.891,682,200
Feb 07, 20243,805.004,290.003,790.004,040.003,980.074,854,623
Feb 06, 20243,860.003,910.003,755.003,775.003,719.00549,717
Feb 05, 20244,075.004,075.003,855.003,855.003,797.82766,434
Feb 02, 20243,970.004,055.003,880.003,995.003,935.741,341,720
Feb 01, 20243,850.004,100.003,825.003,965.003,906.191,792,580
Jan 31, 20243,930.003,935.003,830.003,870.003,812.60602,338
Jan 30, 20243,910.003,960.003,855.003,900.003,842.15751,849
Jan 29, 20243,895.003,980.003,730.003,870.003,812.601,327,451
Jan 26, 20243,740.003,980.003,710.003,880.003,822.451,725,300
Jan 25, 20243,715.003,755.003,645.003,740.003,684.52563,743
Jan 24, 20243,715.003,795.003,585.003,730.003,674.67570,020
Jan 23, 20243,735.003,800.003,665.003,725.003,669.75443,536
Jan 22, 20243,730.003,825.003,670.003,710.003,654.97712,170
Jan 19, 20243,465.003,765.003,435.003,725.003,669.75886,562
Jan 18, 20243,250.003,465.003,250.003,465.003,413.60606,099
Jan 17, 20243,355.003,435.003,215.003,290.003,241.20870,251
Jan 16, 20243,460.003,530.003,380.003,380.003,329.86269,088
Jan 15, 20243,465.003,615.003,435.003,470.003,418.5370,767
Jan 12, 20243,510.003,610.003,450.003,485.003,433.31447,614
Jan 11, 20243,395.003,715.003,380.003,530.003,477.642,149,726
Jan 10, 20243,340.003,390.003,310.003,355.003,305.23345,185
Jan 09, 20243,370.003,440.003,325.003,355.003,305.23434,482
Jan 08, 20243,375.003,435.003,320.003,375.003,324.94452,613
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...