KRX · 000700 · stock

Eusu Holdings Co., Ltd. (000700) stock price history

Every KRX trading session of Eusu Holdings Co., Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,651 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000700 data, free keyYear by year table

000700 adjusted close, 2000 to 2026

000700Eusu Holdings Co., Ltd.
₩6,150+16.3% over one year
20052010201520202025
₩63,855
All time high, 2007
₩6,890
52 week high, ₩5,000 low
6,651
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000700 key facts

  • Eusu Holdings Co., Ltd. (000700) closed at ₩6,150 on Nov 12, 2026 on KRX.
  • 000700's all time high close is ₩63,855, set on Oct 17, 2007; its all time low close is ₩1,923 on Oct 17, 2000.
  • 000700's 52 week range is ₩5,000 to ₩6,890.
  • 000700 returned +16.3% over the year to Nov 12, 2026 and +47.7% over five years.
  • Over ten years 000700 returned +69%, +5.4% a year compounded.
  • 000700's deepest drawdown was -96.1% from Oct 17, 2007 to Mar 19, 2020.
  • DataCedar holds 6,651 daily sessions of 000700 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000700 price chart, 2000 to 2026

000700 adjusted close, Jan 4, 2000 to Nov 12, 2026₩1,923₩5,881₩17,983₩54,989200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000700 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-6.3%
3 months-6.5%
6 months+3.5%
Year to date+11.5%
1 year+16.3%
3 years+22.0%
5 years+47.7%
10 years+68.8%
Since Jan 4, 2000+49.7%
Compound annual growth, 26.9 years+1.5%

000700 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩63,855 on Oct 17, 2007
All time low close
₩1,923 on Oct 17, 2000
52 week high
₩6,890 on Aug 11, 2026
52 week low
₩5,000 on Jun 1, 2026
Deepest drawdown
-96.1% from Oct 17, 2007 to Mar 19, 2020, not yet recovered
Best single session
+15.3% on Mar 19, 2014
Worst single session
-63.1% on Jun 20, 2014
Volatility, 1 year annualised
30.3%
Sessions closing higher, 1 year
49%
Best calendar year
2003, +273%
Worst calendar year
2011, -59%

000700 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩5,486₩6,890₩5,000₩6,150+11.5%9.2M207
2025₩4,737₩6,206₩4,631₩5,515+16.4%4.8M241
2024₩5,129₩6,080₩4,404₩4,737-7.9%5.7M244
2023₩5,369₩6,063₩4,600₩5,146-3.8%4.4M243
2022₩4,911₩6,267₩4,044₩5,352+7.8%12M244
2021₩4,254₩6,488₩3,853₩4,967+16.6%23.7M248
2020₩4,522₩4,991₩2,411₩4,261-5.8%8.3M244
2019₩4,414₩6,451₩4,210₩4,522+3.3%13.6M246
2018₩4,312₩6,125₩3,653₩4,380+1.6%14M243
2017₩3,891₩6,254₩3,843₩4,312+11.0%10.1M241
2016₩5,328₩8,185₩3,382₩3,884-25.9%42.7M244
2015₩5,671₩9,340₩4,730₩5,241-5.8%64.1M248
2014₩5,890₩8,952₩2,635₩5,564-5.5%77.4M242
2013₩6,518₩7,224₩4,353₩5,890-7.6%7.3M246
2012₩8,402₩11,499₩5,570₩6,372-25.9%9.6M246
2011₩20,866₩21,763₩7,550₩8,604-58.5%11.8M248
2010₩14,769₩27,270₩14,326₩20,754+36.9%32.1M251
2009₩20,632₩27,491₩14,603₩15,156-24.3%220.3M252
2008₩42,790₩53,863₩11,665₩20,024-53.2%156.3M255
2007₩27,969₩67,021₩26,017₩42,790+53.6%125.2M245
2006₩23,270₩30,128₩17,173₩27,864+18.7%133.5M243
2005₩23,773₩33,614₩20,363₩23,473+0.4%141.9M250
2004₩20,826₩24,421₩10,880₩23,384+13.3%182.7M256
2003₩5,531₩20,966₩3,939₩20,639+273.1%192.1M250
2002₩3,347₩8,756₩3,187₩5,531+65.3%233.6M254
2001₩2,533₩4,076₩2,002₩3,347+32.2%138M261
2000₩3,908₩4,504₩1,869₩2,533n/a192.4M259

000700 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩6,150+2.7%
October 2026₩5,990-10.2%
September 2026₩6,670+1.1%
August 2026₩6,600+8.6%
July 2026₩6,080+10.3%
June 2026₩5,510+3.0%
May 2026₩5,350-14.4%
April 2026₩6,250+1.8%
March 2026₩6,140+4.5%
February 2026₩5,875+5.4%
January 2026₩5,571+1.0%
December 2025₩5,515-1.0%

About the 000700 data

Daily bars. 6,651 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A000700/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000650 Chunil Express Co., Ltd.
  • 000660 SK hynix Inc.
  • 000670 Young Poong Corporation
  • 000680 LS Networks Corporation Limited
  • 000720 Hyundai Engineering & Construction Co.,Ltd.
  • 000725 Hyundai Engineering & Construction Co.,Ltd.
  • 000760 Rifa Co.,Ltd.
  • 000810 Samsung Fire & Marine Insurance Co., Ltd.

Common questions

000700 share price history

Start with any symbol.

Start free