Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,570.00 | 5,610.00 | 5,500.00 | 5,570.00 | 5,350.25 | 18,888 |
| 2024-07-24 | 5,540.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,369.46 | 11,189 |
| 2024-07-23 | 5,540.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,340.64 | 10,699 |
| 2024-07-22 | 5,500.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,321.43 | 18,236 |
| 2024-07-19 | 5,580.00 | 5,580.00 | 5,450.00 | 5,550.00 | 5,331.04 | 14,084 |
| 2024-07-18 | 5,540.00 | 5,590.00 | 5,480.00 | 5,510.00 | 5,292.62 | 27,433 |
| 2024-07-17 | 5,460.00 | 5,600.00 | 5,460.00 | 5,550.00 | 5,331.04 | 54,082 |
| 2024-07-16 | 5,420.00 | 5,490.00 | 5,410.00 | 5,460.00 | 5,244.59 | 13,133 |
| 2024-07-15 | 5,400.00 | 5,500.00 | 5,350.00 | 5,450.00 | 5,234.98 | 12,148 |
| 2024-07-12 | 5,340.00 | 5,440.00 | 5,340.00 | 5,400.00 | 5,186.95 | 7,068 |
| 2024-07-11 | 5,380.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,167.74 | 6,836 |
| 2024-07-10 | 5,380.00 | 5,460.00 | 5,320.00 | 5,350.00 | 5,138.93 | 12,549 |
| 2024-07-09 | 5,420.00 | 5,420.00 | 5,350.00 | 5,390.00 | 5,177.35 | 3,497 |
| 2024-07-08 | 5,470.00 | 5,470.00 | 5,350.00 | 5,420.00 | 5,206.17 | 9,517 |
| 2024-07-05 | 5,420.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,215.77 | 17,327 |
| 2024-07-04 | 5,380.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,167.74 | 13,619 |
| 2024-07-03 | 5,330.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,158.14 | 7,483 |
| 2024-07-02 | 5,320.00 | 5,340.00 | 5,270.00 | 5,340.00 | 5,129.32 | 9,369 |
| 2024-07-01 | 5,270.00 | 5,610.00 | 5,270.00 | 5,320.00 | 5,110.11 | 25,023 |
| 2024-06-28 | 5,330.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,062.08 | 2,488 |
| 2024-06-27 | 5,330.00 | 5,400.00 | 5,260.00 | 5,260.00 | 5,052.48 | 10,376 |
| 2024-06-26 | 5,370.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,119.72 | 5,598 |
| 2024-06-25 | 5,390.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,158.14 | 3,591 |
| 2024-06-24 | 5,350.00 | 5,430.00 | 5,330.00 | 5,350.00 | 5,138.93 | 5,677 |
| 2024-06-21 | 5,370.00 | 5,400.00 | 5,360.00 | 5,380.00 | 5,167.74 | 3,553 |
| 2024-06-20 | 5,340.00 | 5,390.00 | 5,330.00 | 5,380.00 | 5,167.74 | 6,975 |
| 2024-06-19 | 5,370.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,177.35 | 5,002 |
| 2024-06-18 | 5,460.00 | 5,470.00 | 5,390.00 | 5,420.00 | 5,206.17 | 4,026 |
| 2024-06-17 | 5,450.00 | 5,450.00 | 5,410.00 | 5,420.00 | 5,206.17 | 9,604 |
| 2024-06-14 | 5,550.00 | 5,550.00 | 5,410.00 | 5,460.00 | 5,244.59 | 10,155 |
| 2024-06-13 | 5,450.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,302.22 | 2,823 |
| 2024-06-12 | 5,550.00 | 5,550.00 | 5,430.00 | 5,450.00 | 5,234.98 | 8,352 |
| 2024-06-11 | 5,400.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,292.62 | 10,940 |
| 2024-06-10 | 5,330.00 | 5,410.00 | 5,330.00 | 5,410.00 | 5,196.56 | 8,215 |
| 2024-06-07 | 5,440.00 | 5,460.00 | 5,380.00 | 5,380.00 | 5,167.74 | 12,621 |
| 2024-06-05 | 5,460.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,186.95 | 4,038 |
| 2024-06-04 | 5,460.00 | 5,480.00 | 5,400.00 | 5,430.00 | 5,215.77 | 11,340 |
| 2024-06-03 | 5,430.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,234.98 | 7,013 |
| 2024-05-31 | 5,420.00 | 5,420.00 | 5,380.00 | 5,420.00 | 5,206.17 | 3,136 |
| 2024-05-30 | 5,480.00 | 5,480.00 | 5,350.00 | 5,420.00 | 5,206.17 | 15,806 |
| 2024-05-29 | 5,530.00 | 5,530.00 | 5,460.00 | 5,480.00 | 5,263.80 | 7,629 |
| 2024-05-28 | 5,490.00 | 5,540.00 | 5,480.00 | 5,520.00 | 5,302.22 | 15,886 |
| 2024-05-27 | 5,500.00 | 5,550.00 | 5,500.00 | 5,520.00 | 5,302.22 | 5,904 |
| 2024-05-24 | 5,530.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,302.22 | 5,657 |
| 2024-05-23 | 5,570.00 | 5,570.00 | 5,510.00 | 5,530.00 | 5,311.83 | 7,813 |
| 2024-05-22 | 5,470.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,302.22 | 7,217 |
| 2024-05-21 | 5,580.00 | 5,590.00 | 5,500.00 | 5,520.00 | 5,302.22 | 8,510 |
| 2024-05-20 | 5,550.00 | 5,560.00 | 5,470.00 | 5,530.00 | 5,311.83 | 15,654 |
| 2024-05-17 | 5,510.00 | 5,520.00 | 5,440.00 | 5,510.00 | 5,292.62 | 11,004 |
| 2024-05-16 | 5,530.00 | 5,590.00 | 5,490.00 | 5,520.00 | 5,302.22 | 17,921 |
| 2024-05-14 | 5,590.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,302.22 | 6,989 |
| 2024-05-13 | 5,560.00 | 5,600.00 | 5,450.00 | 5,530.00 | 5,311.83 | 5,716 |
| 2024-05-10 | 5,580.00 | 5,600.00 | 5,190.00 | 5,560.00 | 5,340.64 | 15,332 |
| 2024-05-09 | 5,570.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,340.64 | 8,640 |
| 2024-05-08 | 5,600.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,311.83 | 11,706 |
| 2024-05-07 | 5,510.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,340.64 | 11,236 |
| 2024-05-03 | 5,450.00 | 5,520.00 | 5,450.00 | 5,510.00 | 5,292.62 | 6,385 |
| 2024-05-02 | 5,550.00 | 5,560.00 | 5,490.00 | 5,490.00 | 5,273.40 | 11,090 |
| 2024-04-30 | 5,520.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,292.62 | 12,773 |
| 2024-04-29 | 5,530.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,283.01 | 7,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.