EOFLOW Co.,Ltd. (294090.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12,060.00 | 12,290.00 | 11,900.00 | 12,150.00 | 12,150.00 | 402,637 |
| 25 Jul 2024 | 11,750.00 | 12,900.00 | 11,500.00 | 12,060.00 | 12,060.00 | 1,783,646 |
| 24 Jul 2024 | 12,000.00 | 12,220.00 | 11,810.00 | 11,960.00 | 11,960.00 | 586,262 |
| 23 Jul 2024 | 12,100.00 | 12,650.00 | 11,900.00 | 12,100.00 | 12,100.00 | 1,035,594 |
| 22 Jul 2024 | 12,300.00 | 12,360.00 | 11,830.00 | 12,090.00 | 12,090.00 | 955,265 |
| 19 Jul 2024 | 14,000.00 | 14,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 3,845,404 |
| 18 Jul 2024 | 14,800.00 | 14,910.00 | 13,560.00 | 14,200.00 | 14,200.00 | 5,427,522 |
| 17 Jul 2024 | 11,720.00 | 15,080.00 | 11,690.00 | 15,080.00 | 15,080.00 | 10,206,200 |
| 16 Jul 2024 | 12,050.00 | 12,150.00 | 11,500.00 | 11,600.00 | 11,600.00 | 544,120 |
| 15 Jul 2024 | 12,070.00 | 12,270.00 | 11,910.00 | 12,220.00 | 12,220.00 | 365,489 |
| 12 Jul 2024 | 11,920.00 | 12,320.00 | 11,810.00 | 12,050.00 | 12,050.00 | 425,525 |
| 11 Jul 2024 | 12,690.00 | 12,690.00 | 12,020.00 | 12,020.00 | 12,020.00 | 746,636 |
| 10 Jul 2024 | 12,930.00 | 13,190.00 | 12,620.00 | 12,690.00 | 12,690.00 | 594,552 |
| 09 Jul 2024 | 13,160.00 | 13,770.00 | 12,610.00 | 13,120.00 | 13,120.00 | 1,499,528 |
| 08 Jul 2024 | 13,510.00 | 13,950.00 | 12,790.00 | 13,040.00 | 13,040.00 | 1,400,280 |
| 05 Jul 2024 | 12,600.00 | 13,300.00 | 12,150.00 | 13,050.00 | 13,050.00 | 1,592,688 |
| 04 Jul 2024 | 11,410.00 | 13,050.00 | 11,410.00 | 12,670.00 | 12,670.00 | 2,218,050 |
| 03 Jul 2024 | 11,200.00 | 12,010.00 | 10,910.00 | 11,630.00 | 11,630.00 | 1,064,507 |
| 02 Jul 2024 | 12,660.00 | 12,690.00 | 10,780.00 | 11,280.00 | 11,280.00 | 1,630,707 |
| 01 Jul 2024 | 12,600.00 | 13,200.00 | 12,490.00 | 12,700.00 | 12,700.00 | 625,500 |
| 28 Jun 2024 | 13,680.00 | 13,800.00 | 12,530.00 | 12,680.00 | 12,680.00 | 1,138,565 |
| 27 Jun 2024 | 13,840.00 | 14,340.00 | 13,160.00 | 13,680.00 | 13,680.00 | 1,649,722 |
| 26 Jun 2024 | 12,790.00 | 14,000.00 | 12,380.00 | 13,660.00 | 13,660.00 | 2,701,230 |
| 25 Jun 2024 | 13,160.00 | 13,270.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,153,626 |
| 24 Jun 2024 | 14,050.00 | 14,200.00 | 12,850.00 | 13,220.00 | 13,220.00 | 1,736,226 |
| 21 Jun 2024 | 14,500.00 | 14,530.00 | 13,700.00 | 14,020.00 | 14,020.00 | 1,824,046 |
| 20 Jun 2024 | 15,650.00 | 15,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 3,403,694 |
| 19 Jun 2024 | 15,310.00 | 17,600.00 | 14,030.00 | 16,150.00 | 16,150.00 | 13,390,810 |
| 18 Jun 2024 | 11,000.00 | 13,650.00 | 10,860.00 | 13,650.00 | 13,650.00 | 5,953,652 |
| 17 Jun 2024 | 10,470.00 | 11,100.00 | 10,280.00 | 10,500.00 | 10,500.00 | 994,390 |
| 14 Jun 2024 | 10,520.00 | 10,930.00 | 10,180.00 | 10,500.00 | 10,500.00 | 1,226,362 |
| 13 Jun 2024 | 10,840.00 | 11,160.00 | 10,220.00 | 10,520.00 | 10,520.00 | 1,882,107 |
| 12 Jun 2024 | 10,950.00 | 12,040.00 | 10,720.00 | 10,840.00 | 10,840.00 | 1,990,914 |
| 11 Jun 2024 | 11,610.00 | 11,860.00 | 11,060.00 | 11,150.00 | 11,150.00 | 1,327,694 |
| 10 Jun 2024 | 11,860.00 | 12,440.00 | 11,570.00 | 11,830.00 | 11,830.00 | 1,191,384 |
| 07 Jun 2024 | 12,890.00 | 12,890.00 | 11,780.00 | 11,990.00 | 11,990.00 | 1,531,964 |
| 05 Jun 2024 | 13,180.00 | 13,180.00 | 12,680.00 | 12,890.00 | 12,890.00 | 1,110,136 |
| 04 Jun 2024 | 13,750.00 | 13,790.00 | 12,890.00 | 13,440.00 | 13,440.00 | 2,153,053 |
| 03 Jun 2024 | 12,250.00 | 14,000.00 | 12,150.00 | 14,000.00 | 14,000.00 | 4,005,717 |
| 31 May 2024 | 12,420.00 | 12,680.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,415,321 |
| 30 May 2024 | 12,050.00 | 12,920.00 | 11,960.00 | 12,400.00 | 12,400.00 | 3,902,183 |
| 29 May 2024 | 11,910.00 | 12,400.00 | 11,270.00 | 12,050.00 | 12,050.00 | 2,728,143 |
| 28 May 2024 | 12,800.00 | 13,100.00 | 11,660.00 | 12,300.00 | 12,300.00 | 3,837,393 |
| 27 May 2024 | 12,270.00 | 13,610.00 | 11,890.00 | 12,710.00 | 12,710.00 | 7,026,673 |
| 24 May 2024 | 11,920.00 | 13,100.00 | 11,590.00 | 12,000.00 | 12,000.00 | 6,322,936 |
| 23 May 2024 | 13,010.00 | 14,030.00 | 11,050.00 | 11,910.00 | 11,910.00 | 13,512,350 |
| 22 May 2024 | 16,960.00 | 18,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 19,870,800 |
| 21 May 2024 | 13,720.00 | 15,970.00 | 12,500.00 | 15,970.00 | 15,970.00 | 14,106,000 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 10,640.00 | 12,290.00 | 9,600.00 | 12,290.00 | 12,290.00 | 8,920,624 |
| 16 May 2024 | 8,000.00 | 9,860.00 | 7,900.00 | 9,460.00 | 9,460.00 | 10,220,090 |
| 14 May 2024 | 6,400.00 | 8,010.00 | 6,320.00 | 7,590.00 | 7,590.00 | 9,269,601 |
| 13 May 2024 | 6,660.00 | 6,720.00 | 6,090.00 | 6,240.00 | 6,240.00 | 2,490,000 |
| 10 May 2024 | 5,490.00 | 6,770.00 | 5,310.00 | 6,580.00 | 6,580.00 | 8,425,523 |
| 09 May 2024 | 5,640.00 | 5,830.00 | 4,950.00 | 5,290.00 | 5,290.00 | 4,240,990 |
| 08 May 2024 | 4,540.00 | 5,360.00 | 4,540.00 | 5,230.00 | 5,230.00 | 4,717,589 |
| 07 May 2024 | 4,375.00 | 4,580.00 | 4,335.00 | 4,515.00 | 4,515.00 | 424,480 |
| 03 May 2024 | 4,100.00 | 4,490.00 | 4,090.00 | 4,370.00 | 4,370.00 | 483,875 |
| 02 May 2024 | 4,195.00 | 4,270.00 | 4,020.00 | 4,045.00 | 4,045.00 | 130,141 |
| 30 Apr 2024 | 4,115.00 | 4,405.00 | 4,070.00 | 4,245.00 | 4,245.00 | 330,422 |
| 29 Apr 2024 | 4,005.00 | 4,130.00 | 4,005.00 | 4,115.00 | 4,115.00 | 97,234 |
| 26 Apr 2024 | 3,970.00 | 4,085.00 | 3,750.00 | 4,045.00 | 4,045.00 | 304,301 |
| 25 Apr 2024 | 4,240.00 | 4,255.00 | 3,985.00 | 4,025.00 | 4,025.00 | 254,728 |
| 24 Apr 2024 | 4,325.00 | 4,400.00 | 4,155.00 | 4,280.00 | 4,280.00 | 204,238 |
| 23 Apr 2024 | 4,315.00 | 4,400.00 | 4,125.00 | 4,320.00 | 4,320.00 | 321,445 |
| 22 Apr 2024 | 3,795.00 | 4,440.00 | 3,735.00 | 4,310.00 | 4,310.00 | 1,223,990 |
| 19 Apr 2024 | 3,520.00 | 3,985.00 | 3,470.00 | 3,795.00 | 3,795.00 | 695,355 |
| 18 Apr 2024 | 3,555.00 | 3,665.00 | 3,535.00 | 3,555.00 | 3,555.00 | 173,059 |
| 17 Apr 2024 | 3,590.00 | 3,690.00 | 3,525.00 | 3,525.00 | 3,525.00 | 207,720 |
| 16 Apr 2024 | 3,685.00 | 3,685.00 | 3,500.00 | 3,600.00 | 3,600.00 | 252,421 |
| 15 Apr 2024 | 3,610.00 | 3,680.00 | 3,525.00 | 3,635.00 | 3,635.00 | 243,681 |
| 12 Apr 2024 | 3,710.00 | 3,880.00 | 3,615.00 | 3,705.00 | 3,705.00 | 246,784 |
| 11 Apr 2024 | 3,790.00 | 3,790.00 | 3,610.00 | 3,710.00 | 3,710.00 | 138,324 |
| 09 Apr 2024 | 4,000.00 | 4,000.00 | 3,790.00 | 3,790.00 | 3,790.00 | 485,564 |
| 08 Apr 2024 | 4,095.00 | 4,095.00 | 3,870.00 | 3,990.00 | 3,990.00 | 385,679 |
| 05 Apr 2024 | 4,350.00 | 4,400.00 | 4,065.00 | 4,090.00 | 4,090.00 | 450,093 |
| 04 Apr 2024 | 4,345.00 | 4,750.00 | 4,320.00 | 4,335.00 | 4,335.00 | 860,029 |
| 03 Apr 2024 | 4,445.00 | 4,515.00 | 4,340.00 | 4,340.00 | 4,340.00 | 311,453 |
| 02 Apr 2024 | 4,510.00 | 4,580.00 | 4,445.00 | 4,445.00 | 4,445.00 | 451,469 |
| 01 Apr 2024 | 4,630.00 | 4,685.00 | 4,520.00 | 4,535.00 | 4,535.00 | 228,945 |
| 29 Mar 2024 | 4,615.00 | 4,770.00 | 4,575.00 | 4,580.00 | 4,580.00 | 304,756 |
| 28 Mar 2024 | 4,645.00 | 4,900.00 | 4,605.00 | 4,665.00 | 4,665.00 | 665,784 |
| 27 Mar 2024 | 4,610.00 | 4,715.00 | 4,400.00 | 4,670.00 | 4,670.00 | 352,080 |
| 26 Mar 2024 | 4,820.00 | 4,820.00 | 4,610.00 | 4,610.00 | 4,610.00 | 507,765 |
| 25 Mar 2024 | 4,900.00 | 5,100.00 | 4,695.00 | 4,885.00 | 4,885.00 | 758,294 |
| 22 Mar 2024 | 4,530.00 | 4,980.00 | 4,520.00 | 4,850.00 | 4,850.00 | 1,002,380 |
| 21 Mar 2024 | 4,625.00 | 4,725.00 | 4,540.00 | 4,540.00 | 4,540.00 | 333,441 |
| 20 Mar 2024 | 4,655.00 | 4,920.00 | 4,545.00 | 4,625.00 | 4,625.00 | 894,060 |
| 19 Mar 2024 | 4,530.00 | 4,600.00 | 4,470.00 | 4,495.00 | 4,495.00 | 290,918 |
| 18 Mar 2024 | 4,620.00 | 4,795.00 | 4,450.00 | 4,530.00 | 4,530.00 | 680,845 |
| 15 Mar 2024 | 4,600.00 | 4,955.00 | 4,595.00 | 4,725.00 | 4,725.00 | 637,364 |
| 14 Mar 2024 | 4,710.00 | 4,760.00 | 4,590.00 | 4,640.00 | 4,640.00 | 344,352 |
| 13 Mar 2024 | 4,755.00 | 5,120.00 | 4,660.00 | 4,710.00 | 4,710.00 | 1,503,538 |
| 12 Mar 2024 | 4,610.00 | 4,820.00 | 4,400.00 | 4,760.00 | 4,760.00 | 686,835 |
| 11 Mar 2024 | 4,710.00 | 4,750.00 | 4,520.00 | 4,640.00 | 4,640.00 | 603,915 |
| 08 Mar 2024 | 4,805.00 | 4,910.00 | 4,555.00 | 4,725.00 | 4,725.00 | 1,726,877 |
| 07 Mar 2024 | 4,700.00 | 4,990.00 | 4,610.00 | 4,805.00 | 4,805.00 | 2,024,839 |
| 06 Mar 2024 | 6,260.00 | 6,280.00 | 4,470.00 | 4,975.00 | 4,975.00 | 14,609,210 |
| 05 Mar 2024 | 5,680.00 | 6,490.00 | 5,550.00 | 6,380.00 | 6,380.00 | 6,498,309 |
| 04 Mar 2024 | 4,900.00 | 5,670.00 | 4,900.00 | 5,600.00 | 5,600.00 | 2,435,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.