Eagon Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	6,260.00	6,310.00	6,200.00	6,240.00	5,993.81	8,793
2024-01-26	6,290.00	6,290.00	6,240.00	6,250.00	6,003.42	8,041
2024-01-25	6,230.00	6,260.00	6,200.00	6,250.00	6,003.42	5,381
2024-01-24	6,220.00	6,240.00	6,200.00	6,230.00	5,984.21	8,946
2024-01-23	6,230.00	6,290.00	6,200.00	6,230.00	5,984.21	11,333
2024-01-22	6,220.00	6,310.00	6,210.00	6,230.00	5,984.21	11,545
2024-01-19	6,350.00	6,390.00	6,250.00	6,280.00	6,032.24	8,096
2024-01-18	6,200.00	6,320.00	6,200.00	6,290.00	6,041.84	11,140
2024-01-17	6,400.00	6,400.00	6,200.00	6,200.00	5,955.39	21,414
2024-01-16	6,380.00	6,480.00	6,360.00	6,400.00	6,147.50	4,266
2024-01-15	6,390.00	6,460.00	6,390.00	6,410.00	6,157.11	2,907
2024-01-12	6,470.00	6,500.00	6,400.00	6,400.00	6,147.50	17,543
2024-01-11	6,530.00	6,550.00	6,450.00	6,500.00	6,243.56	10,735
2024-01-10	6,430.00	6,580.00	6,400.00	6,520.00	6,262.77	9,201
2024-01-09	6,490.00	6,500.00	6,420.00	6,420.00	6,166.71	12,725
2024-01-08	6,530.00	6,530.00	6,440.00	6,450.00	6,195.53	6,865
2024-01-05	6,450.00	6,530.00	6,440.00	6,520.00	6,262.77	6,552
2024-01-04	6,470.00	6,550.00	6,460.00	6,480.00	6,224.35	6,328
2024-01-03	6,480.00	6,550.00	6,400.00	6,550.00	6,291.58	22,373
2024-01-02	6,440.00	6,570.00	6,390.00	6,570.00	6,310.80	17,249
2023-12-28	6,530.00	6,530.00	6,450.00	6,480.00	6,224.35	13,568
2023-12-27	6,600.00	6,610.00	6,480.00	6,530.00	6,272.37	7,859
2023-12-26	6,630.00	6,670.00	6,600.00	6,600.00	6,243.56	9,204
2023-12-22	6,710.00	6,740.00	6,680.00	6,710.00	6,347.62	12,332
2023-12-21	6,650.00	6,760.00	6,630.00	6,710.00	6,347.62	11,010
2023-12-20	6,590.00	6,680.00	6,580.00	6,650.00	6,290.86	11,523
2023-12-19	6,670.00	6,670.00	6,600.00	6,610.00	6,253.02	3,998
2023-12-18	6,570.00	6,680.00	6,550.00	6,640.00	6,281.40	14,864
2023-12-15	6,610.00	6,650.00	6,520.00	6,610.00	6,253.02	10,029
2023-12-14	6,630.00	6,700.00	6,570.00	6,600.00	6,243.56	6,106
2023-12-13	6,660.00	6,680.00	6,570.00	6,620.00	6,262.48	7,781
2023-12-12	6,570.00	6,650.00	6,570.00	6,620.00	6,262.48	6,633
2023-12-11	6,590.00	6,640.00	6,560.00	6,580.00	6,224.64	7,718
2023-12-08	6,470.00	6,590.00	6,400.00	6,560.00	6,205.72	9,137
2023-12-07	6,500.00	6,500.00	6,370.00	6,470.00	6,120.58	8,779
2023-12-06	6,750.00	6,750.00	6,400.00	6,500.00	6,148.96	17,290
2023-12-05	6,620.00	6,640.00	6,550.00	6,550.00	6,196.26	5,168
2023-12-04	6,690.00	6,690.00	6,610.00	6,630.00	6,271.94	6,592
2023-12-01	6,710.00	6,730.00	6,650.00	6,670.00	6,309.78	10,599
2023-11-30	6,670.00	6,750.00	6,650.00	6,670.00	6,309.78	7,273
2023-11-29	6,850.00	6,850.00	6,650.00	6,670.00	6,309.78	12,656
2023-11-28	6,910.00	6,910.00	6,780.00	6,850.00	6,480.06	10,198
2023-11-27	6,920.00	7,010.00	6,760.00	6,910.00	6,536.81	11,506
2023-11-24	7,100.00	7,110.00	6,830.00	6,830.00	6,461.14	20,382
2023-11-23	7,020.00	7,100.00	6,990.00	7,100.00	6,716.55	16,786
2023-11-22	7,200.00	7,200.00	7,000.00	7,060.00	6,678.71	9,055
2023-11-21	7,100.00	7,220.00	7,100.00	7,110.00	6,726.01	6,449
2023-11-20	7,090.00	7,220.00	7,090.00	7,150.00	6,763.85	14,295
2023-11-17	7,140.00	7,180.00	7,060.00	7,120.00	6,735.47	18,791
2023-11-16	7,110.00	7,230.00	7,060.00	7,110.00	6,726.01	22,435
2023-11-15	7,120.00	7,130.00	7,020.00	7,110.00	6,726.01	23,182
2023-11-14	7,060.00	7,110.00	7,000.00	7,070.00	6,688.17	16,556
2023-11-13	7,040.00	7,120.00	6,990.00	7,050.00	6,669.25	20,738
2023-11-10	7,050.00	7,110.00	6,970.00	7,100.00	6,716.55	17,380
2023-11-09	6,990.00	7,070.00	6,930.00	7,060.00	6,678.71	15,505
2023-11-08	7,090.00	7,090.00	6,950.00	6,990.00	6,612.49	20,494
2023-11-07	7,100.00	7,110.00	6,940.00	7,000.00	6,621.95	30,584
2023-11-06	6,950.00	7,120.00	6,900.00	7,100.00	6,716.55	41,808
2023-11-03	7,000.00	7,080.00	6,850.00	6,950.00	6,574.65	37,411
2023-11-02	7,040.00	7,200.00	6,900.00	6,950.00	6,574.65	89,379

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.