VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
EO Technics (KOSDAQ: 039030)
039030.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
404,000.00
1 day
-1.46%
~30 days
-10.92%
1 year
+74.51%
Period high
623,000.00
Period low
222,000.00
Daily closes — 1 year
High 612,000.00 · Low 230,000.00 · Base 100.00 (2025-10-23) → 404,000.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 398,500.00 | 404,000.00 | 383,000.00 | 404,000.00 | 111,124 |
| 2026-10-22 | 426,000.00 | 436,500.00 | 408,000.00 | 410,000.00 | 98,904 |
| 2026-10-21 | 429,000.00 | 440,500.00 | 421,000.00 | 430,000.00 | 54,461 |
| 2026-10-20 | 430,000.00 | 437,000.00 | 413,500.00 | 421,000.00 | 71,218 |
| 2026-10-19 | 439,500.00 | 439,500.00 | 415,500.00 | 437,500.00 | 100,327 |
| 2026-10-16 | 434,000.00 | 457,000.00 | 427,500.00 | 448,000.00 | 98,103 |
| 2026-10-15 | 454,500.00 | 455,000.00 | 411,500.00 | 423,000.00 | 162,235 |
| 2026-10-14 | 497,500.00 | 499,500.00 | 460,000.00 | 468,500.00 | 93,061 |
| 2026-10-13 | 496,000.00 | 503,000.00 | 455,000.00 | 494,000.00 | 88,189 |
| 2026-10-12 | 514,000.00 | 531,000.00 | 501,000.00 | 511,000.00 | 127,588 |
| 2026-10-08 | 520,000.00 | 538,000.00 | 516,000.00 | 524,000.00 | 197,294 |
| 2026-10-07 | 526,000.00 | 541,000.00 | 516,000.00 | 518,000.00 | 143,776 |
| 2026-10-06 | 538,000.00 | 549,000.00 | 526,000.00 | 544,000.00 | 74,500 |
| 2026-10-02 | 561,000.00 | 562,000.00 | 525,000.00 | 532,000.00 | 108,226 |
| 2026-10-01 | 515,000.00 | 564,000.00 | 510,000.00 | 564,000.00 | 137,080 |
| 2026-09-30 | 505,000.00 | 526,000.00 | 504,000.00 | 520,000.00 | 95,555 |
| 2026-09-29 | 474,500.00 | 497,000.00 | 471,500.00 | 495,500.00 | 109,045 |
| 2026-09-28 | 476,000.00 | 484,000.00 | 468,000.00 | 468,500.00 | 68,242 |
| 2026-09-23 | 481,500.00 | 485,500.00 | 467,000.00 | 481,500.00 | 71,864 |
| 2026-09-22 | 491,000.00 | 494,500.00 | 473,000.00 | 473,500.00 | 80,702 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies