KOSDAQ - Delayed Quote KRW

Eutilex.Co.,Ltd (263050.KQ)

Compare
1,815.00
-21.00
(-1.14%)
At close: 3:30:25 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,836.001,836.001,794.001,815.001,815.0061,862
Jan 24, 20251,863.001,863.001,790.001,836.001,836.00134,933
Jan 23, 20251,861.001,861.001,813.001,824.001,824.0071,255
Jan 22, 20251,875.001,888.001,829.001,848.001,848.00107,833
Jan 21, 20251,894.001,903.001,849.001,877.001,877.0087,738
Jan 20, 20251,926.001,932.001,882.001,897.001,897.0090,989
Jan 17, 20251,971.002,005.001,899.001,926.001,926.0090,888
Jan 16, 20251,950.002,020.001,950.001,982.001,982.0026,400
Jan 15, 20252,030.002,030.001,975.001,990.001,990.0044,386
Jan 14, 20252,075.002,075.001,981.001,999.001,999.0080,561
Jan 13, 20252,005.002,050.001,989.002,005.002,005.0041,247
Jan 10, 20252,065.002,065.001,991.002,035.002,035.0037,337
Jan 9, 20252,100.002,100.002,000.002,030.002,030.0044,516
Jan 8, 20251,982.002,080.001,982.002,030.002,030.0057,005
Jan 7, 20252,060.002,100.001,997.001,997.001,997.00160,739
Jan 6, 20251,963.002,070.001,923.002,045.002,045.0092,304
Jan 3, 20251,920.001,970.001,900.001,944.001,944.0057,179
Jan 2, 20251,940.001,940.001,895.001,920.001,920.0025,744
Dec 30, 20241,769.001,953.001,750.001,924.001,924.0072,997
Dec 27, 20241,900.001,908.001,845.001,854.001,854.0079,998
Dec 26, 20241,992.002,000.001,898.001,909.001,909.0083,027
Dec 24, 20242,045.002,045.001,970.001,989.001,989.0080,737
Dec 23, 20242,010.002,010.001,960.001,990.001,990.0018,382
Dec 20, 20242,045.002,045.001,955.001,964.001,964.0081,972
Dec 19, 20241,960.002,025.001,960.001,998.001,998.0053,092
Dec 18, 20242,045.002,055.002,005.002,045.002,045.0046,420
Dec 17, 20242,025.002,060.001,990.002,045.002,045.0057,182
Dec 16, 20242,060.002,070.001,998.002,025.002,025.00111,187
Dec 13, 20241,989.002,040.001,951.002,025.002,025.0090,058
Dec 12, 20241,941.002,030.001,941.002,010.002,010.00158,303
Dec 11, 20241,878.001,997.001,878.001,945.001,945.00139,522
Dec 10, 20241,790.001,928.001,790.001,920.001,920.00151,394
Dec 9, 20241,804.001,859.001,767.001,790.001,790.00214,975
Dec 6, 20241,830.001,903.001,827.001,868.001,868.00121,542
Dec 5, 20241,990.001,990.001,850.001,893.001,893.00114,435
Dec 4, 20241,989.002,040.001,912.001,912.001,912.00181,758
Dec 3, 20241,996.002,090.001,995.002,015.002,015.0073,831
Dec 2, 20242,040.002,040.001,952.001,993.001,993.0092,813
Nov 29, 20242,050.002,070.002,015.002,040.002,040.0062,977
Nov 28, 20242,060.002,070.002,000.002,055.002,055.0071,084
Nov 27, 20242,050.002,100.002,005.002,030.002,030.0072,487
Nov 26, 20242,020.002,065.001,996.002,045.002,045.0071,408
Nov 25, 20241,987.002,065.001,956.002,020.002,020.00143,993
Nov 22, 20241,970.002,040.001,900.001,948.001,948.00128,235
Nov 21, 20241,985.002,090.001,967.001,990.001,990.0087,619
Nov 20, 20242,060.002,090.002,000.002,005.002,005.00103,516
Nov 19, 20242,100.002,120.002,040.002,065.002,065.0054,557
Nov 18, 20242,060.002,190.002,040.002,065.002,065.0089,029
Nov 15, 20242,060.002,090.001,992.002,080.002,080.00126,222
Nov 14, 20242,120.002,175.002,030.002,060.002,060.00146,478
Nov 13, 20242,265.002,265.002,070.002,140.002,140.00197,624
Nov 12, 20242,320.002,320.002,170.002,185.002,185.00156,330
Nov 11, 20242,410.002,520.002,300.002,330.002,330.00112,750
Nov 8, 20242,295.002,520.002,295.002,430.002,430.00115,980
Nov 7, 20242,400.002,400.002,300.002,305.002,305.0089,246
Nov 6, 20242,425.002,430.002,325.002,415.002,415.00111,894
Nov 5, 20242,440.002,560.002,375.002,425.002,425.00151,670
Nov 4, 20242,215.002,545.002,215.002,460.002,460.00590,429
Nov 1, 20242,235.002,265.002,220.002,240.002,240.0083,737
Oct 31, 20242,290.002,320.002,265.002,310.002,310.0052,092
Oct 30, 20242,350.002,365.002,285.002,305.002,305.00105,903
Oct 29, 20242,050.002,485.002,050.002,350.002,350.00575,378
Oct 28, 20242,120.002,200.002,115.002,140.002,140.00106,388
Oct 25, 20242,225.002,240.002,125.002,140.002,140.00123,635
Oct 24, 20242,230.002,270.002,205.002,225.002,225.00109,104
Oct 23, 20242,395.002,395.002,265.002,275.002,275.00159,797
Oct 22, 20242,500.002,510.002,335.002,345.002,345.00239,661
Oct 21, 20242,500.002,570.002,470.002,520.002,520.00179,440
Oct 18, 20242,430.002,525.002,375.002,485.002,485.00259,307
Oct 17, 20242,345.002,520.002,320.002,425.002,425.00206,281
Oct 16, 20242,390.002,390.002,325.002,340.002,340.0069,170
Oct 15, 20242,400.002,400.002,310.002,385.002,385.00126,334
Oct 14, 20242,450.002,470.002,320.002,345.002,345.00164,322
Oct 11, 20242,380.002,475.002,365.002,435.002,435.00196,964
Oct 10, 20242,345.002,375.002,270.002,365.002,365.00124,152
Oct 8, 20242,390.002,530.002,325.002,330.002,330.00221,697
Oct 7, 20242,425.002,425.002,335.002,385.002,385.00126,746
Oct 4, 20242,390.002,465.002,390.002,415.002,415.0091,372
Oct 2, 20242,480.002,480.002,350.002,425.002,425.00152,152
Sep 30, 20242,515.002,545.002,435.002,480.002,480.0092,515
Sep 27, 20242,625.002,625.002,515.002,520.002,520.00225,974
Sep 26, 20242,610.002,630.002,545.002,620.002,620.00202,275
Sep 25, 20242,750.002,775.002,540.002,560.002,560.00364,478
Sep 24, 20242,705.002,755.002,625.002,665.002,665.00237,586
Sep 23, 20242,820.002,855.002,700.002,730.002,730.00411,092
Sep 20, 20242,930.002,940.002,835.002,840.002,840.00489,344
Sep 19, 20242,950.003,120.002,800.002,870.002,870.001,847,125
Sep 13, 20242,490.003,060.002,435.002,880.002,880.003,682,737
Sep 12, 20242,345.002,450.002,220.002,360.002,360.00219,051
Sep 11, 20242,585.002,585.002,255.002,305.002,305.00446,324
Sep 10, 20242,510.002,640.002,400.002,515.002,515.00347,251
Sep 9, 20242,450.002,520.002,330.002,450.002,450.00225,249
Sep 6, 20242,640.002,640.002,410.002,450.002,450.00175,101
Sep 5, 20242,610.002,635.002,460.002,570.002,570.00201,227
Sep 4, 20242,550.002,680.002,530.002,600.002,600.00227,438
Sep 3, 20242,755.002,860.002,665.002,710.002,710.00217,154
Sep 2, 20242,815.002,840.002,665.002,695.002,695.00243,771
Aug 30, 20242,695.002,830.002,680.002,815.002,815.00206,805
Aug 29, 20242,900.002,915.002,690.002,705.002,705.00339,278
Aug 28, 20242,970.003,045.002,885.002,900.002,900.00367,144
Aug 27, 20242,930.003,205.002,780.002,970.002,970.001,014,142
Aug 26, 20242,830.002,930.002,800.002,865.002,865.00285,901
Aug 23, 20242,820.002,885.002,750.002,760.002,760.00203,404
Aug 22, 20242,935.002,990.002,820.002,830.002,830.00355,099
Aug 21, 20243,035.003,075.002,915.002,955.002,955.00341,095
Aug 20, 20243,135.003,140.002,980.003,005.003,005.00397,811
Aug 19, 20243,220.003,265.003,010.003,075.003,075.00548,621
Aug 16, 20243,370.003,480.003,250.003,270.003,270.00462,958
Aug 14, 20243,220.003,440.003,220.003,355.003,355.00633,199
Aug 13, 20243,335.003,390.003,085.003,175.003,175.00676,428
Aug 12, 20243,485.003,675.003,355.003,370.003,370.00948,382
Aug 9, 20243,580.003,610.003,245.003,470.003,470.001,203,204
Aug 8, 20243,695.003,700.003,285.003,475.003,475.002,278,416
Aug 7, 20242,860.003,600.002,860.003,600.003,600.002,991,013
Aug 6, 20242,810.002,900.002,715.002,820.002,820.00496,492
Aug 5, 20242,995.003,065.002,500.002,705.002,705.00799,636
Aug 2, 20243,040.003,140.002,980.003,115.003,115.00444,713
Aug 1, 20242,920.003,175.002,920.003,140.003,140.00746,719
Jul 31, 20243,040.003,140.002,860.002,995.002,995.00910,629
Jul 30, 20242,855.003,075.002,825.002,890.002,890.00873,199
Jul 29, 20243,000.003,025.002,805.002,855.002,855.00790,261
Jul 26, 20243,140.003,275.002,960.003,085.003,085.001,457,040
Jul 25, 20242,905.003,375.002,905.002,990.002,990.005,326,121
Jul 24, 20243,105.003,115.002,795.002,850.002,850.001,005,826
Jul 23, 20242,975.003,200.002,950.003,005.003,005.002,145,694
Jul 22, 20242,665.003,200.002,580.003,015.003,015.007,831,331
Jul 19, 20242,530.002,780.002,405.002,580.002,580.003,915,340
Jul 18, 20242,060.002,575.002,060.002,425.002,425.007,659,036
Jul 17, 20241,954.002,035.001,947.001,981.001,981.0098,348
Jul 16, 20241,898.002,090.001,853.001,974.001,974.00349,200
Jul 15, 20241,890.001,923.001,850.001,918.001,918.0049,335
Jul 12, 20241,891.001,933.001,800.001,853.001,853.00102,252
Jul 11, 20241,930.001,930.001,880.001,911.001,911.0038,172
Jul 10, 20241,896.001,928.001,873.001,909.001,909.0060,056
Jul 9, 20241,908.001,930.001,888.001,896.001,896.0045,590
Jul 8, 20241,933.001,933.001,863.001,908.001,908.0082,374
Jul 5, 20241,801.001,889.001,800.001,880.001,880.00113,154
Jul 4, 20241,800.001,830.001,772.001,800.001,800.0088,888
Jul 3, 20241,871.001,871.001,801.001,812.001,812.0095,041
Jul 2, 20241,871.001,920.001,830.001,866.001,866.0056,582
Jul 1, 20241,810.001,912.001,810.001,870.001,870.0080,039
Jun 28, 20241,795.001,878.001,790.001,837.001,837.00128,176
Jun 27, 20241,898.001,909.001,765.001,788.001,788.00119,109
Jun 26, 20241,929.001,970.001,874.001,898.001,898.0061,842
Jun 25, 20241,866.001,939.001,866.001,930.001,930.0061,919
Jun 24, 20241,906.001,918.001,870.001,871.001,871.0063,621
Jun 21, 20241,900.001,919.001,886.001,906.001,906.0032,744
Jun 20, 20241,937.001,975.001,911.001,911.001,911.0058,015
Jun 19, 20241,974.001,985.001,925.001,937.001,937.00102,571
Jun 18, 20241,986.002,020.001,950.001,985.001,985.0067,376
Jun 17, 20242,000.002,025.001,974.001,987.001,987.0043,901
Jun 14, 20242,030.002,075.001,990.002,000.002,000.0083,243
Jun 13, 20242,025.002,090.002,010.002,030.002,030.0051,954
Jun 12, 20242,040.002,100.002,005.002,020.002,020.0072,260
Jun 11, 20242,010.002,085.002,010.002,040.002,040.0047,740
Jun 10, 20242,080.002,090.002,000.002,020.002,020.00104,061
Jun 7, 20242,105.002,150.002,070.002,100.002,100.0053,719
Jun 5, 20242,155.002,210.002,050.002,100.002,100.0084,530
Jun 4, 20242,195.002,220.002,115.002,155.002,155.0081,595
Jun 3, 20242,115.002,230.002,050.002,200.002,200.00189,559
May 31, 20242,100.002,200.002,045.002,105.002,105.00148,054
May 30, 20241,940.002,345.001,922.002,110.002,110.001,104,329
May 29, 20241,943.001,998.001,915.001,962.001,962.0088,071
May 28, 20241,875.001,992.001,875.001,943.001,943.00247,660
May 27, 20242,070.002,100.001,865.001,952.001,952.00381,756
May 24, 20242,190.002,190.002,050.002,065.002,065.00187,343
May 23, 20242,200.002,240.002,170.002,170.002,170.00109,540
May 22, 20242,215.002,230.002,195.002,220.002,220.0066,507
May 21, 20242,235.002,255.002,195.002,200.002,200.00126,995
May 20, 20242,300.002,300.002,230.002,240.002,240.0073,162
May 17, 20242,275.002,295.002,240.002,260.002,260.0072,866
May 16, 20242,260.002,305.002,245.002,280.002,280.0087,887
May 14, 20242,240.002,305.002,235.002,260.002,260.0074,477
May 13, 20242,245.002,260.002,220.002,235.002,235.0062,697
May 10, 20242,220.002,290.002,215.002,235.002,235.00100,797
May 9, 20242,225.002,240.002,205.002,215.002,215.0046,494
May 8, 20242,195.002,225.002,185.002,225.002,225.0060,586
May 7, 20242,190.002,230.002,190.002,195.002,195.0059,566
May 3, 20242,235.002,240.002,175.002,190.002,190.0041,304
May 2, 20242,190.002,230.002,190.002,205.002,205.0062,792
Apr 30, 20242,215.002,250.002,200.002,210.002,210.0067,165
Apr 29, 20242,195.002,245.002,195.002,210.002,210.00101,933
Apr 26, 20242,255.002,290.002,195.002,195.002,195.0079,934
Apr 25, 20242,280.002,280.002,225.002,250.002,250.0073,599
Apr 24, 20242,235.002,285.002,225.002,250.002,250.0074,851
Apr 23, 20242,210.002,290.002,200.002,225.002,225.0065,758
Apr 22, 20242,185.002,255.002,175.002,215.002,215.0080,790
Apr 19, 20242,195.002,240.002,095.002,185.002,185.00190,033
Apr 18, 20242,150.002,235.002,150.002,195.002,195.00102,177
Apr 17, 20242,215.002,260.002,150.002,165.002,165.00200,794
Apr 16, 20242,215.002,690.002,180.002,240.002,240.002,140,031
Apr 15, 20242,325.002,340.002,205.002,210.002,210.00158,703
Apr 12, 20242,340.002,400.002,315.002,345.002,345.00119,741
Apr 11, 20242,440.002,460.002,350.002,375.002,375.00103,114
Apr 9, 20242,490.002,555.002,420.002,445.002,445.00117,887
Apr 8, 20242,575.002,635.002,470.002,490.002,490.00141,818
Apr 5, 20242,640.002,640.002,555.002,570.002,570.0079,102
Apr 4, 20242,630.002,695.002,600.002,620.002,620.0074,329
Apr 3, 20242,660.002,660.002,575.002,650.002,650.00108,418
Apr 2, 20242,705.002,725.002,635.002,655.002,655.00114,224
Apr 1, 20242,700.002,775.002,680.002,730.002,730.0077,975
Mar 29, 20242,800.002,810.002,690.002,700.002,700.00107,145
Mar 28, 20242,770.002,800.002,725.002,745.002,745.00135,863
Mar 27, 20242,810.002,840.002,665.002,765.002,765.00105,391
Mar 26, 20242,930.002,930.002,795.002,810.002,810.00157,334
Mar 25, 20242,745.002,900.002,740.002,895.002,895.00278,810
Mar 22, 20242,685.002,770.002,665.002,740.002,740.00122,523
Mar 21, 20242,725.002,760.002,645.002,700.002,700.00142,854
Mar 20, 20242,740.002,790.002,660.002,715.002,715.00126,718
Mar 19, 20242,765.002,865.002,730.002,735.002,735.00134,618
Mar 18, 20242,770.002,875.002,740.002,755.002,755.00144,409
Mar 15, 20242,895.002,895.002,720.002,770.002,770.00175,031
Mar 14, 20242,800.002,900.002,745.002,835.002,835.00223,945
Mar 13, 20242,660.003,170.002,635.002,805.002,805.001,582,577
Mar 12, 20242,695.002,745.002,650.002,660.002,660.0093,819
Mar 11, 20242,755.002,820.002,685.002,740.002,740.0073,534
Mar 8, 20242,740.002,765.002,660.002,745.002,745.00129,587
Mar 7, 20242,700.002,850.002,690.002,740.002,740.00328,560
Mar 6, 20242,610.002,770.002,565.002,690.002,690.00176,565
Mar 5, 20242,620.002,635.002,550.002,610.002,610.00106,529
Mar 4, 20242,725.002,740.002,560.002,620.002,620.00157,439
Feb 29, 20242,730.002,770.002,685.002,725.002,725.00128,252
Feb 28, 20242,800.002,835.002,720.002,730.002,730.0068,363
Feb 27, 20242,795.002,850.002,715.002,755.002,755.0090,635
Feb 26, 20242,750.002,885.002,730.002,795.002,795.00152,878
Feb 23, 20242,750.002,830.002,715.002,750.002,750.00107,001
Feb 22, 20242,680.002,735.002,660.002,720.002,720.0070,025
Feb 21, 20242,690.002,745.002,650.002,680.002,680.00139,597
Feb 20, 20242,855.002,895.002,590.002,655.002,655.00359,964
Feb 19, 20242,785.002,900.002,765.002,855.002,855.0072,471
Feb 16, 20242,890.002,950.002,650.002,810.002,810.00131,099
Feb 15, 20242,890.002,970.002,860.002,890.002,890.0064,347
Feb 14, 20242,855.002,925.002,845.002,880.002,880.0054,451
Feb 13, 20242,830.002,970.002,825.002,930.002,930.00117,663
Feb 8, 20242,755.002,865.002,755.002,825.002,825.0085,583
Feb 7, 20242,880.002,905.002,790.002,790.002,790.0086,380
Feb 6, 20242,830.002,890.002,770.002,830.002,830.00100,223
Feb 5, 20242,795.002,890.002,740.002,850.002,850.00155,705
Feb 2, 20242,750.002,815.002,720.002,815.002,815.00103,812
Feb 1, 20242,735.002,735.002,650.002,720.002,720.0091,207
Jan 31, 20242,715.002,765.002,705.002,710.002,710.0045,613