Eagon Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6,750.00	6,900.00	6,690.00	6,840.00	6,470.60	54,869
2023-10-31	6,600.00	6,720.00	6,600.00	6,680.00	6,319.24	32,213
2023-10-30	6,570.00	6,600.00	6,400.00	6,560.00	6,205.72	28,612
2023-10-27	6,360.00	6,520.00	6,350.00	6,450.00	6,101.66	18,858
2023-10-26	6,380.00	6,550.00	6,300.00	6,360.00	6,016.52	21,888
2023-10-25	6,400.00	6,450.00	6,300.00	6,440.00	6,092.20	29,147
2023-10-24	6,180.00	6,390.00	6,150.00	6,310.00	5,969.22	33,008
2023-10-23	6,040.00	6,470.00	6,040.00	6,180.00	5,846.24	22,081
2023-10-20	6,390.00	6,390.00	6,070.00	6,150.00	5,817.86	19,858
2023-10-19	6,390.00	6,410.00	6,260.00	6,330.00	5,988.14	13,151
2023-10-18	6,530.00	6,610.00	6,460.00	6,510.00	6,158.42	9,324
2023-10-17	6,370.00	6,470.00	6,370.00	6,460.00	6,111.12	10,107
2023-10-16	6,500.00	6,510.00	6,320.00	6,380.00	6,035.44	12,138
2023-10-13	6,710.00	6,710.00	6,490.00	6,520.00	6,167.88	7,641
2023-10-12	6,580.00	6,680.00	6,550.00	6,620.00	6,262.48	6,713
2023-10-11	6,340.00	6,600.00	6,340.00	6,580.00	6,224.64	12,324
2023-10-10	6,390.00	6,570.00	6,350.00	6,360.00	6,016.52	8,155
2023-10-06	6,260.00	6,470.00	6,260.00	6,420.00	6,073.28	11,722
2023-10-05	6,520.00	6,640.00	6,300.00	6,350.00	6,007.06	17,010
2023-10-04	6,880.00	6,880.00	6,520.00	6,520.00	6,167.88	16,094
2023-09-27	6,640.00	6,820.00	6,640.00	6,740.00	6,376.00	9,054
2023-09-26	6,830.00	7,000.00	6,680.00	6,770.00	6,404.38	20,252
2023-09-25	6,950.00	7,050.00	6,850.00	6,850.00	6,480.06	11,488
2023-09-22	6,950.00	7,060.00	6,950.00	6,980.00	6,603.03	18,746
2023-09-21	7,030.00	7,080.00	6,980.00	7,030.00	6,650.33	24,181
2023-09-20	6,960.00	7,050.00	6,960.00	7,030.00	6,650.33	19,215
2023-09-19	7,000.00	7,040.00	6,930.00	6,970.00	6,593.57	17,330
2023-09-18	7,040.00	7,090.00	6,890.00	7,000.00	6,621.95	32,407
2023-09-15	6,980.00	7,070.00	6,980.00	7,040.00	6,659.79	19,163
2023-09-14	6,970.00	7,000.00	6,930.00	6,980.00	6,603.03	20,858
2023-09-13	6,930.00	6,990.00	6,900.00	6,970.00	6,593.57	20,682
2023-09-12	6,910.00	7,020.00	6,910.00	6,920.00	6,546.27	29,110
2023-09-11	6,830.00	6,950.00	6,830.00	6,910.00	6,536.81	22,137
2023-09-08	6,710.00	6,870.00	6,700.00	6,830.00	6,461.14	17,972
2023-09-07	6,800.00	6,800.00	6,730.00	6,740.00	6,376.00	17,138
2023-09-06	6,850.00	6,900.00	6,800.00	6,800.00	6,432.76	18,501
2023-09-05	6,870.00	6,900.00	6,840.00	6,900.00	6,527.35	7,104
2023-09-04	6,960.00	6,960.00	6,830.00	6,840.00	6,470.60	17,503
2023-09-01	6,960.00	6,960.00	6,870.00	6,960.00	6,584.11	11,383
2023-08-31	7,000.00	7,000.00	6,900.00	6,950.00	6,574.65	5,270
2023-08-30	7,060.00	7,060.00	6,950.00	6,970.00	6,593.57	11,306
2023-08-29	7,000.00	7,100.00	6,950.00	7,000.00	6,621.95	9,286
2023-08-28	6,830.00	6,980.00	6,820.00	6,960.00	6,584.11	9,015
2023-08-25	6,810.00	6,890.00	6,800.00	6,840.00	6,470.60	11,747
2023-08-24	6,850.00	6,900.00	6,840.00	6,860.00	6,489.52	7,984
2023-08-23	6,760.00	6,970.00	6,760.00	6,900.00	6,527.35	8,695
2023-08-22	7,000.00	7,000.00	6,810.00	6,830.00	6,461.14	9,249
2023-08-21	6,810.00	6,960.00	6,800.00	6,920.00	6,546.27	11,441
2023-08-18	6,820.00	6,980.00	6,770.00	6,770.00	6,404.38	17,618
2023-08-17	6,900.00	6,900.00	6,740.00	6,860.00	6,489.52	22,730
2023-08-16	7,000.00	7,010.00	6,900.00	6,920.00	6,546.27	27,197
2023-08-14	7,130.00	7,140.00	7,050.00	7,070.00	6,688.17	9,480
2023-08-11	7,100.00	7,180.00	7,100.00	7,170.00	6,782.77	14,708
2023-08-10	7,050.00	7,100.00	7,000.00	7,060.00	6,678.71	19,703
2023-08-09	7,130.00	7,140.00	7,010.00	7,050.00	6,669.25	15,292
2023-08-08	7,110.00	7,160.00	7,030.00	7,060.00	6,678.71	8,614
2023-08-07	7,050.00	7,110.00	7,000.00	7,110.00	6,726.01	10,065
2023-08-04	6,960.00	7,050.00	6,960.00	7,050.00	6,669.25	7,605
2023-08-03	7,010.00	7,010.00	6,900.00	6,990.00	6,612.49	26,367
2023-08-02	7,120.00	7,180.00	7,010.00	7,070.00	6,688.17	19,641

← NewerPage 13 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.