New Zealand markets closed

EOFLOW Co.,Ltd. (294090.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
4,415.00-585.00 (-11.70%)
At close: 03:30PM KST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
16 Nov 202316,500.0017,420.0015,200.0016,070.0016,070.005,747,529
15 Nov 2023------
14 Nov 2023------
13 Nov 2023------
10 Nov 2023------
09 Nov 2023------
08 Nov 2023------
07 Nov 2023------
06 Nov 2023------
03 Nov 2023------
02 Nov 2023------
01 Nov 2023------
31 Oct 2023------
30 Oct 2023------
27 Oct 2023------
26 Oct 2023------
25 Oct 2023------
24 Oct 2023------
23 Oct 2023------
20 Oct 2023------
19 Oct 2023------
18 Oct 2023------
17 Oct 2023------
16 Oct 2023------
13 Oct 2023------
12 Oct 2023------
11 Oct 2023------
10 Oct 202321,350.0022,900.0020,400.0021,700.0021,700.00510,062
06 Oct 202321,750.0021,800.0020,100.0021,350.0021,350.00364,387
05 Oct 202323,800.0023,800.0021,850.0021,900.0021,900.00544,503
04 Oct 202324,400.0024,400.0023,650.0023,700.0023,700.00182,978
27 Sept 202324,500.0024,900.0024,000.0024,500.0024,500.00153,418
26 Sept 202324,250.0024,500.0024,050.0024,500.0024,500.0075,828
25 Sept 202324,350.0024,350.0023,700.0024,250.0024,250.0083,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...