New Zealand markets open in 3 hours 50 minutes

EOFLOW Co.,Ltd. (294090.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
6,850.00+30.00 (+0.44%)
At close: 03:30PM KST
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 Sept 20246,830.006,930.006,630.006,850.006,850.00255,994
09 Sept 20246,650.006,880.006,510.006,820.006,820.00376,757
06 Sept 20247,140.007,200.006,830.006,890.006,890.00404,557
05 Sept 20247,130.007,380.006,900.007,110.007,110.00641,176
04 Sept 20246,660.007,210.006,600.006,980.006,980.00633,553
03 Sept 20246,890.007,700.006,820.006,980.006,980.002,587,520
02 Sept 20246,530.006,900.006,430.006,770.006,770.00685,198
30 Aug 20246,600.006,700.006,380.006,490.006,490.00621,351
29 Aug 20246,890.006,930.006,510.006,530.006,530.00791,455
28 Aug 20246,900.007,360.006,800.006,940.006,940.001,398,590
27 Aug 20247,070.007,230.006,730.006,860.006,860.00831,217
26 Aug 20247,660.007,730.006,750.007,150.007,150.002,121,319
23 Aug 20248,100.008,300.007,300.007,590.007,590.004,362,945
22 Aug 20249,300.009,790.008,730.008,730.008,730.005,309,527
21 Aug 202412,210.0013,750.0011,380.0012,460.0012,460.004,548,157
20 Aug 202413,690.0014,090.0012,030.0012,210.0012,210.003,834,030
19 Aug 202411,190.0014,170.0011,190.0013,540.0013,540.009,423,531
16 Aug 202411,230.0011,650.0010,670.0010,900.0010,900.00835,395
14 Aug 202411,380.0011,440.0011,140.0011,210.0011,210.00299,149
13 Aug 202411,550.0011,650.0011,180.0011,250.0011,250.00411,783
12 Aug 202411,960.0012,000.0011,400.0011,450.0011,450.00640,551
09 Aug 202411,880.0012,180.0011,600.0012,060.0012,060.00713,364
08 Aug 202411,780.0012,250.0011,710.0011,900.0011,900.00608,890
07 Aug 202412,100.0012,420.0011,930.0011,970.0011,970.00754,832
06 Aug 202411,450.0012,210.0011,360.0012,100.0012,100.001,012,620
05 Aug 202411,880.0012,600.0010,280.0011,410.0011,410.001,645,702
02 Aug 202411,400.0013,170.0011,200.0012,030.0012,030.003,445,614
01 Aug 202411,680.0011,680.0011,350.0011,520.0011,520.00307,577
31 Jul 202411,950.0011,950.0011,300.0011,490.0011,490.00645,898
30 Jul 202411,880.0012,550.0011,830.0011,950.0011,950.00980,361
29 Jul 202412,150.0012,280.0011,700.0011,900.0011,900.00607,238
26 Jul 202412,060.0012,290.0011,900.0012,150.0012,150.00402,637
25 Jul 202411,750.0012,900.0011,500.0012,060.0012,060.001,783,646
24 Jul 202412,000.0012,220.0011,810.0011,960.0011,960.00586,262
23 Jul 202412,100.0012,650.0011,900.0012,100.0012,100.001,035,594
22 Jul 202412,300.0012,360.0011,830.0012,090.0012,090.00955,265
19 Jul 202414,000.0014,500.0012,150.0012,300.0012,300.003,845,404
18 Jul 202414,800.0014,910.0013,560.0014,200.0014,200.005,427,522
17 Jul 202411,720.0015,080.0011,690.0015,080.0015,080.0010,206,200
16 Jul 202412,050.0012,150.0011,500.0011,600.0011,600.00544,120
15 Jul 202412,070.0012,270.0011,910.0012,220.0012,220.00365,489
12 Jul 202411,920.0012,320.0011,810.0012,050.0012,050.00425,525
11 Jul 202412,690.0012,690.0012,020.0012,020.0012,020.00746,636
10 Jul 202412,930.0013,190.0012,620.0012,690.0012,690.00594,552
09 Jul 202413,160.0013,770.0012,610.0013,120.0013,120.001,499,528
08 Jul 202413,510.0013,950.0012,790.0013,040.0013,040.001,400,280
05 Jul 202412,600.0013,300.0012,150.0013,050.0013,050.001,592,688
04 Jul 202411,410.0013,050.0011,410.0012,670.0012,670.002,218,050
03 Jul 202411,200.0012,010.0010,910.0011,630.0011,630.001,064,507
02 Jul 202412,660.0012,690.0010,780.0011,280.0011,280.001,630,707
01 Jul 202412,600.0013,200.0012,490.0012,700.0012,700.00625,500
28 Jun 202413,680.0013,800.0012,530.0012,680.0012,680.001,138,565
27 Jun 202413,840.0014,340.0013,160.0013,680.0013,680.001,649,722
26 Jun 202412,790.0014,000.0012,380.0013,660.0013,660.002,701,230
25 Jun 202413,160.0013,270.0012,600.0012,800.0012,800.001,153,626
24 Jun 202414,050.0014,200.0012,850.0013,220.0013,220.001,736,226
21 Jun 202414,500.0014,530.0013,700.0014,020.0014,020.001,824,046
20 Jun 202415,650.0015,700.0014,400.0014,450.0014,450.003,403,694
19 Jun 202415,310.0017,600.0014,030.0016,150.0016,150.0013,390,810
18 Jun 202411,000.0013,650.0010,860.0013,650.0013,650.005,953,652
17 Jun 202410,470.0011,100.0010,280.0010,500.0010,500.00994,390
14 Jun 202410,520.0010,930.0010,180.0010,500.0010,500.001,226,362
13 Jun 202410,840.0011,160.0010,220.0010,520.0010,520.001,882,107
12 Jun 202410,950.0012,040.0010,720.0010,840.0010,840.001,990,914
11 Jun 202411,610.0011,860.0011,060.0011,150.0011,150.001,327,694
10 Jun 202411,860.0012,440.0011,570.0011,830.0011,830.001,191,384
07 Jun 202412,890.0012,890.0011,780.0011,990.0011,990.001,531,964
05 Jun 202413,180.0013,180.0012,680.0012,890.0012,890.001,110,136
04 Jun 202413,750.0013,790.0012,890.0013,440.0013,440.002,153,053
03 Jun 202412,250.0014,000.0012,150.0014,000.0014,000.004,005,717
31 May 202412,420.0012,680.0012,000.0012,380.0012,380.001,415,321
30 May 202412,050.0012,920.0011,960.0012,400.0012,400.003,902,183
29 May 202411,910.0012,400.0011,270.0012,050.0012,050.002,728,143
28 May 202412,800.0013,100.0011,660.0012,300.0012,300.003,837,393
27 May 202412,270.0013,610.0011,890.0012,710.0012,710.007,026,673
24 May 202411,920.0013,100.0011,590.0012,000.0012,000.006,322,936
23 May 202413,010.0014,030.0011,050.0011,910.0011,910.0013,512,350
22 May 202416,960.0018,500.0013,100.0013,100.0013,100.0019,870,800
21 May 202413,720.0015,970.0012,500.0015,970.0015,970.0014,106,000
20 May 2024------
17 May 202410,640.0012,290.009,600.0012,290.0012,290.008,920,624
16 May 20248,000.009,860.007,900.009,460.009,460.0010,220,090
14 May 20246,400.008,010.006,320.007,590.007,590.009,269,601
13 May 20246,660.006,720.006,090.006,240.006,240.002,490,000
10 May 20245,490.006,770.005,310.006,580.006,580.008,425,523
09 May 20245,640.005,830.004,950.005,290.005,290.004,240,990
08 May 20244,540.005,360.004,540.005,230.005,230.004,717,589
07 May 20244,375.004,580.004,335.004,515.004,515.00424,480
03 May 20244,100.004,490.004,090.004,370.004,370.00483,875
02 May 20244,195.004,270.004,020.004,045.004,045.00130,141
30 Apr 20244,115.004,405.004,070.004,245.004,245.00330,422
29 Apr 20244,005.004,130.004,005.004,115.004,115.0097,234
26 Apr 20243,970.004,085.003,750.004,045.004,045.00304,301
25 Apr 20244,240.004,255.003,985.004,025.004,025.00254,728
24 Apr 20244,325.004,400.004,155.004,280.004,280.00204,238
23 Apr 20244,315.004,400.004,125.004,320.004,320.00321,445
22 Apr 20243,795.004,440.003,735.004,310.004,310.001,223,990
19 Apr 20243,520.003,985.003,470.003,795.003,795.00695,355
18 Apr 20243,555.003,665.003,535.003,555.003,555.00173,059
17 Apr 20243,590.003,690.003,525.003,525.003,525.00207,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...