New Zealand markets open in 3 hours 17 minutes

EOFLOW Co.,Ltd. (294090.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,635.00-70.00 (-1.89%)
At close: 03:30PM KST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20243,610.003,680.003,525.003,635.003,635.00241,882
12 Apr 20243,710.003,880.003,615.003,705.003,705.00246,784
11 Apr 20243,790.003,790.003,610.003,710.003,710.00138,324
09 Apr 20244,000.004,000.003,790.003,790.003,790.00485,564
08 Apr 20244,095.004,095.003,870.003,990.003,990.00385,679
05 Apr 20244,350.004,400.004,065.004,090.004,090.00450,093
04 Apr 20244,345.004,750.004,320.004,335.004,335.00860,029
03 Apr 20244,445.004,515.004,340.004,340.004,340.00311,453
02 Apr 20244,510.004,580.004,445.004,445.004,445.00451,469
01 Apr 20244,630.004,685.004,520.004,535.004,535.00228,945
29 Mar 20244,615.004,770.004,575.004,580.004,580.00304,756
28 Mar 20244,645.004,900.004,605.004,665.004,665.00665,784
27 Mar 20244,610.004,715.004,400.004,670.004,670.00352,080
26 Mar 20244,820.004,820.004,610.004,610.004,610.00507,765
25 Mar 20244,900.005,100.004,695.004,885.004,885.00758,294
22 Mar 20244,530.004,980.004,520.004,850.004,850.001,002,380
21 Mar 20244,625.004,725.004,540.004,540.004,540.00333,441
20 Mar 20244,655.004,920.004,545.004,625.004,625.00894,060
19 Mar 20244,530.004,600.004,470.004,495.004,495.00290,918
18 Mar 20244,620.004,795.004,450.004,530.004,530.00680,845
15 Mar 20244,600.004,955.004,595.004,725.004,725.00637,364
14 Mar 20244,710.004,760.004,590.004,640.004,640.00344,352
13 Mar 20244,755.005,120.004,660.004,710.004,710.001,503,538
12 Mar 20244,610.004,820.004,400.004,760.004,760.00686,835
11 Mar 20244,710.004,750.004,520.004,640.004,640.00603,915
08 Mar 20244,805.004,910.004,555.004,725.004,725.001,726,877
07 Mar 20244,700.004,990.004,610.004,805.004,805.002,024,839
06 Mar 20246,260.006,280.004,470.004,975.004,975.0014,609,210
05 Mar 20245,680.006,490.005,550.006,380.006,380.006,498,309
04 Mar 20244,900.005,670.004,900.005,600.005,600.002,435,065
29 Feb 20244,955.005,700.004,920.005,150.005,150.004,056,838
28 Feb 20244,820.005,300.004,820.004,955.004,955.001,515,485
27 Feb 20244,840.004,940.004,650.004,845.004,845.00886,812
26 Feb 20244,420.005,420.004,385.004,840.004,840.003,419,194
23 Feb 20244,940.005,050.004,290.004,415.004,415.001,305,599
22 Feb 20244,655.005,200.004,580.005,000.005,000.001,223,176
21 Feb 20244,450.004,725.004,355.004,635.004,635.00524,002
20 Feb 20244,390.004,540.004,280.004,440.004,440.00437,771
19 Feb 20244,420.004,530.004,225.004,390.004,390.00565,192
16 Feb 20244,470.004,895.004,265.004,420.004,420.001,434,041
15 Feb 20244,440.004,520.004,355.004,420.004,420.00404,091
14 Feb 20244,535.004,675.004,230.004,520.004,520.00633,075
13 Feb 20244,810.004,935.004,605.004,620.004,620.001,095,321
08 Feb 20245,000.005,990.004,460.004,735.004,735.007,402,713
07 Feb 20244,510.005,090.004,230.005,040.005,040.003,673,897
06 Feb 20243,780.004,850.003,710.004,580.004,580.005,835,621
05 Feb 20243,525.003,850.003,410.003,780.003,780.00359,771
02 Feb 20243,390.003,595.003,390.003,545.003,545.00204,177
01 Feb 20243,440.003,510.003,335.003,390.003,390.00201,678
31 Jan 20243,585.003,585.003,350.003,410.003,410.00258,318
30 Jan 20243,545.003,615.003,540.003,585.003,585.00192,288
29 Jan 20243,680.003,680.003,500.003,545.003,545.00340,530
26 Jan 20243,780.003,790.003,635.003,680.003,680.00230,325
25 Jan 20243,740.003,745.003,630.003,730.003,730.00262,037
24 Jan 20243,970.004,085.003,705.003,770.003,770.00351,412
23 Jan 20243,940.004,030.003,845.003,965.003,965.00257,566
22 Jan 20244,020.004,090.003,820.003,900.003,900.00395,145
19 Jan 20244,085.004,250.003,995.004,000.004,000.00356,339
18 Jan 20244,145.004,245.004,010.004,080.004,080.00243,523
17 Jan 20244,275.004,275.004,120.004,125.004,125.00201,911
16 Jan 20244,260.004,370.004,205.004,235.004,235.00253,860
15 Jan 20244,395.004,460.004,240.004,300.004,300.00405,900
12 Jan 20244,420.004,600.004,320.004,410.004,410.00719,598
11 Jan 20244,330.004,430.004,260.004,420.004,420.00291,135
10 Jan 20244,450.004,510.004,330.004,330.004,330.00284,729
09 Jan 20244,380.004,570.004,365.004,450.004,450.00513,597
08 Jan 20244,485.004,510.004,315.004,400.004,400.00342,675
05 Jan 20244,450.004,560.004,325.004,485.004,485.00488,170
04 Jan 20244,430.004,505.004,270.004,460.004,460.00602,683
03 Jan 20244,535.004,585.004,365.004,430.004,430.00676,237
02 Jan 20244,170.004,640.004,170.004,490.004,490.001,796,484
28 Dec 20233,985.004,220.003,970.004,175.004,175.00583,020
27 Dec 20233,955.004,070.003,950.004,015.004,015.00412,768
26 Dec 20234,000.004,120.003,980.003,980.003,980.00447,763
22 Dec 20234,050.004,140.003,995.004,050.004,050.00554,126
21 Dec 20234,230.004,260.004,040.004,055.004,055.00688,681
20 Dec 20234,260.004,370.004,165.004,230.004,230.00814,623
19 Dec 20234,085.004,460.003,990.004,300.004,300.002,593,619
18 Dec 20234,170.004,170.003,970.004,100.004,100.00915,288
15 Dec 20234,180.004,255.004,025.004,160.004,160.001,402,342
14 Dec 20234,250.004,275.004,000.004,150.004,150.002,167,516
13 Dec 20234,850.004,870.004,145.004,220.004,220.005,622,187
12 Dec 20234,820.005,210.004,820.004,850.004,850.003,695,858
11 Dec 20235,340.005,600.004,740.004,860.004,860.008,017,049
08 Dec 20235,050.005,840.005,050.005,140.005,140.0020,314,870
07 Dec 20237,210.007,210.007,210.007,210.007,210.00216,377
06 Dec 202310,900.0011,020.009,820.0010,290.0010,290.00336,006
05 Dec 20239,500.0011,450.009,460.0011,050.0011,050.001,162,701
04 Dec 20239,510.009,900.009,460.009,500.009,500.00382,567
01 Dec 20238,480.009,820.008,210.009,510.009,510.001,735,035
30 Nov 202310,020.0010,170.007,500.008,290.008,290.002,982,139
29 Nov 202310,790.0010,970.009,950.0010,020.0010,020.00486,984
28 Nov 202310,040.0010,900.0010,030.0010,750.0010,750.00610,685
27 Nov 20239,530.0010,470.009,490.0010,020.0010,020.001,587,349
24 Nov 202313,210.0013,240.009,450.009,450.009,450.004,355,943
23 Nov 202314,060.0014,060.0013,360.0013,500.0013,500.00238,871
22 Nov 202315,000.0015,000.0013,800.0013,960.0013,960.00450,559
21 Nov 202314,560.0015,140.0014,470.0015,000.0015,000.00341,899
20 Nov 202315,000.0015,000.0014,210.0014,670.0014,670.00560,535
17 Nov 202315,900.0016,330.0014,910.0015,300.0015,300.00892,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...