Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,480.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,263.80 | 4,415 |
| 2024-04-25 | 5,590.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,215.77 | 7,919 |
| 2024-04-24 | 5,470.00 | 5,540.00 | 5,430.00 | 5,480.00 | 5,263.80 | 9,356 |
| 2024-04-23 | 5,450.00 | 5,490.00 | 5,370.00 | 5,420.00 | 5,206.17 | 11,732 |
| 2024-04-22 | 5,380.00 | 5,480.00 | 5,370.00 | 5,410.00 | 5,196.56 | 12,408 |
| 2024-04-19 | 5,400.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,215.77 | 23,748 |
| 2024-04-18 | 5,400.00 | 5,410.00 | 5,280.00 | 5,350.00 | 5,138.93 | 20,303 |
| 2024-04-17 | 5,400.00 | 5,470.00 | 5,270.00 | 5,400.00 | 5,186.95 | 9,741 |
| 2024-04-16 | 5,360.00 | 5,410.00 | 5,250.00 | 5,350.00 | 5,138.93 | 11,523 |
| 2024-04-15 | 5,270.00 | 5,380.00 | 5,210.00 | 5,360.00 | 5,148.53 | 13,747 |
| 2024-04-12 | 5,350.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,167.74 | 13,579 |
| 2024-04-11 | 5,260.00 | 5,360.00 | 5,190.00 | 5,350.00 | 5,138.93 | 12,948 |
| 2024-04-09 | 5,310.00 | 5,370.00 | 5,230.00 | 5,230.00 | 5,023.66 | 38,177 |
| 2024-04-08 | 5,450.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,129.32 | 32,687 |
| 2024-04-05 | 5,380.00 | 5,550.00 | 5,360.00 | 5,450.00 | 5,234.98 | 50,180 |
| 2024-04-04 | 5,610.00 | 5,610.00 | 5,240.00 | 5,500.00 | 5,283.01 | 84,095 |
| 2024-04-03 | 5,620.00 | 5,940.00 | 5,580.00 | 5,610.00 | 5,388.67 | 205,517 |
| 2024-04-02 | 5,650.00 | 6,830.00 | 5,640.00 | 5,750.00 | 5,523.15 | 3,724,467 |
| 2024-04-01 | 5,630.00 | 5,660.00 | 5,570.00 | 5,630.00 | 5,407.88 | 6,918 |
| 2024-03-29 | 5,670.00 | 5,690.00 | 5,580.00 | 5,610.00 | 5,388.67 | 7,155 |
| 2024-03-28 | 5,700.00 | 5,710.00 | 5,630.00 | 5,670.00 | 5,446.30 | 9,488 |
| 2024-03-27 | 5,700.00 | 5,760.00 | 5,660.00 | 5,680.00 | 5,455.91 | 8,654 |
| 2024-03-26 | 5,590.00 | 5,950.00 | 5,580.00 | 5,700.00 | 5,475.12 | 24,863 |
| 2024-03-25 | 5,790.00 | 5,800.00 | 5,480.00 | 5,580.00 | 5,359.85 | 66,021 |
| 2024-03-22 | 5,820.00 | 5,830.00 | 5,700.00 | 5,780.00 | 5,551.96 | 14,207 |
| 2024-03-21 | 5,800.00 | 5,860.00 | 5,800.00 | 5,820.00 | 5,590.38 | 25,295 |
| 2024-03-20 | 5,840.00 | 5,890.00 | 5,790.00 | 5,800.00 | 5,571.17 | 10,674 |
| 2024-03-19 | 5,900.00 | 5,900.00 | 5,840.00 | 5,840.00 | 5,609.60 | 6,185 |
| 2024-03-18 | 5,930.00 | 5,950.00 | 5,870.00 | 5,890.00 | 5,657.62 | 12,402 |
| 2024-03-15 | 5,940.00 | 5,940.00 | 5,870.00 | 5,930.00 | 5,696.04 | 4,861 |
| 2024-03-14 | 5,880.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,705.65 | 6,922 |
| 2024-03-13 | 5,900.00 | 6,010.00 | 5,830.00 | 5,900.00 | 5,667.23 | 11,166 |
| 2024-03-12 | 5,910.00 | 5,920.00 | 5,850.00 | 5,870.00 | 5,638.41 | 6,267 |
| 2024-03-11 | 5,870.00 | 5,940.00 | 5,850.00 | 5,920.00 | 5,686.44 | 9,996 |
| 2024-03-08 | 5,870.00 | 5,940.00 | 5,850.00 | 5,870.00 | 5,638.41 | 12,860 |
| 2024-03-07 | 6,000.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,696.04 | 17,178 |
| 2024-03-06 | 6,110.00 | 6,110.00 | 5,960.00 | 5,970.00 | 5,734.47 | 20,410 |
| 2024-03-05 | 6,130.00 | 6,130.00 | 6,010.00 | 6,050.00 | 5,811.31 | 16,780 |
| 2024-03-04 | 6,160.00 | 6,190.00 | 6,070.00 | 6,090.00 | 5,849.73 | 20,672 |
| 2024-02-29 | 6,210.00 | 6,210.00 | 6,130.00 | 6,160.00 | 5,916.97 | 6,889 |
| 2024-02-28 | 6,080.00 | 6,230.00 | 6,080.00 | 6,180.00 | 5,936.18 | 5,665 |
| 2024-02-27 | 6,220.00 | 6,220.00 | 6,070.00 | 6,130.00 | 5,888.15 | 13,154 |
| 2024-02-26 | 6,260.00 | 6,260.00 | 6,200.00 | 6,220.00 | 5,974.60 | 10,861 |
| 2024-02-23 | 6,240.00 | 6,270.00 | 6,220.00 | 6,240.00 | 5,993.81 | 6,967 |
| 2024-02-22 | 6,280.00 | 6,290.00 | 6,240.00 | 6,250.00 | 6,003.42 | 7,879 |
| 2024-02-21 | 6,290.00 | 6,290.00 | 6,230.00 | 6,270.00 | 6,022.63 | 10,285 |
| 2024-02-20 | 6,320.00 | 6,330.00 | 6,290.00 | 6,290.00 | 6,041.84 | 5,521 |
| 2024-02-19 | 6,290.00 | 6,300.00 | 6,250.00 | 6,300.00 | 6,051.45 | 5,159 |
| 2024-02-16 | 6,230.00 | 6,300.00 | 6,220.00 | 6,270.00 | 6,022.63 | 13,398 |
| 2024-02-15 | 6,320.00 | 6,330.00 | 6,210.00 | 6,250.00 | 6,003.42 | 13,799 |
| 2024-02-14 | 6,360.00 | 6,370.00 | 6,280.00 | 6,310.00 | 6,061.05 | 3,759 |
| 2024-02-13 | 6,350.00 | 6,400.00 | 6,300.00 | 6,350.00 | 6,099.47 | 4,446 |
| 2024-02-08 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,109.08 | 6,720 |
| 2024-02-07 | 6,310.00 | 6,440.00 | 6,310.00 | 6,370.00 | 6,118.69 | 4,281 |
| 2024-02-06 | 6,420.00 | 6,420.00 | 6,280.00 | 6,350.00 | 6,099.47 | 4,351 |
| 2024-02-05 | 6,390.00 | 6,500.00 | 6,360.00 | 6,420.00 | 6,166.71 | 11,817 |
| 2024-02-02 | 6,440.00 | 6,440.00 | 6,330.00 | 6,390.00 | 6,137.90 | 10,612 |
| 2024-02-01 | 6,330.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,070.66 | 20,375 |
| 2024-01-31 | 6,340.00 | 6,340.00 | 6,250.00 | 6,290.00 | 6,041.84 | 5,103 |
| 2024-01-30 | 6,290.00 | 6,320.00 | 6,250.00 | 6,290.00 | 6,041.84 | 9,837 |
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.