Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,100.00 | 7,240.00 | 7,000.00 | 7,120.00 | 6,735.47 | 47,902 |
| 2023-07-31 | 7,090.00 | 7,120.00 | 7,040.00 | 7,080.00 | 6,697.63 | 20,046 |
| 2023-07-28 | 7,000.00 | 7,140.00 | 7,000.00 | 7,090.00 | 6,707.09 | 24,109 |
| 2023-07-27 | 6,750.00 | 7,390.00 | 6,750.00 | 7,060.00 | 6,678.71 | 105,451 |
| 2023-07-26 | 7,150.00 | 7,570.00 | 6,760.00 | 6,820.00 | 6,451.68 | 96,532 |
| 2023-07-25 | 7,250.00 | 7,260.00 | 7,100.00 | 7,150.00 | 6,763.85 | 43,354 |
| 2023-07-24 | 7,450.00 | 7,460.00 | 7,000.00 | 7,250.00 | 6,858.45 | 83,546 |
| 2023-07-21 | 7,560.00 | 7,560.00 | 7,460.00 | 7,460.00 | 7,057.11 | 26,420 |
| 2023-07-20 | 7,510.00 | 7,660.00 | 7,470.00 | 7,560.00 | 7,151.71 | 21,489 |
| 2023-07-19 | 7,580.00 | 7,680.00 | 7,450.00 | 7,560.00 | 7,151.71 | 36,507 |
| 2023-07-18 | 7,630.00 | 7,700.00 | 7,550.00 | 7,580.00 | 7,170.63 | 28,845 |
| 2023-07-17 | 7,600.00 | 7,800.00 | 7,550.00 | 7,710.00 | 7,293.61 | 28,233 |
| 2023-07-14 | 7,740.00 | 7,740.00 | 7,510.00 | 7,600.00 | 7,189.55 | 37,067 |
| 2023-07-13 | 7,650.00 | 7,730.00 | 7,650.00 | 7,670.00 | 7,255.77 | 17,747 |
| 2023-07-12 | 7,640.00 | 7,790.00 | 7,640.00 | 7,650.00 | 7,236.85 | 27,061 |
| 2023-07-11 | 7,640.00 | 7,730.00 | 7,610.00 | 7,640.00 | 7,227.39 | 17,433 |
| 2023-07-10 | 7,580.00 | 7,720.00 | 7,580.00 | 7,640.00 | 7,227.39 | 14,354 |
| 2023-07-07 | 7,660.00 | 7,700.00 | 7,510.00 | 7,650.00 | 7,236.85 | 21,567 |
| 2023-07-06 | 7,820.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,246.31 | 79,103 |
| 2023-07-05 | 8,020.00 | 8,030.00 | 7,850.00 | 7,850.00 | 7,426.05 | 43,644 |
| 2023-07-04 | 7,870.00 | 8,030.00 | 7,870.00 | 8,010.00 | 7,577.41 | 46,056 |
| 2023-07-03 | 7,900.00 | 8,000.00 | 7,860.00 | 7,930.00 | 7,501.73 | 38,992 |
| 2023-06-30 | 7,980.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,473.35 | 38,228 |
| 2023-06-29 | 8,050.00 | 8,070.00 | 7,840.00 | 7,910.00 | 7,482.81 | 71,087 |
| 2023-06-28 | 7,970.00 | 8,080.00 | 7,870.00 | 8,010.00 | 7,577.41 | 139,242 |
| 2023-06-27 | 7,820.00 | 7,980.00 | 7,800.00 | 7,930.00 | 7,501.73 | 54,511 |
| 2023-06-26 | 7,830.00 | 7,860.00 | 7,770.00 | 7,820.00 | 7,397.67 | 53,070 |
| 2023-06-23 | 8,040.00 | 8,050.00 | 7,800.00 | 7,830.00 | 7,407.13 | 64,591 |
| 2023-06-22 | 7,840.00 | 8,120.00 | 7,810.00 | 7,940.00 | 7,511.19 | 206,065 |
| 2023-06-21 | 7,710.00 | 7,980.00 | 7,710.00 | 7,860.00 | 7,435.51 | 100,590 |
| 2023-06-20 | 7,960.00 | 7,970.00 | 7,730.00 | 7,740.00 | 7,321.99 | 93,640 |
| 2023-06-19 | 7,820.00 | 8,070.00 | 7,750.00 | 7,930.00 | 7,501.73 | 213,896 |
| 2023-06-16 | 7,800.00 | 7,830.00 | 7,680.00 | 7,780.00 | 7,359.83 | 51,862 |
| 2023-06-15 | 7,720.00 | 7,850.00 | 7,670.00 | 7,670.00 | 7,255.77 | 95,152 |
| 2023-06-14 | 7,880.00 | 7,940.00 | 7,670.00 | 7,740.00 | 7,321.99 | 163,284 |
| 2023-06-13 | 8,050.00 | 8,050.00 | 7,870.00 | 7,900.00 | 7,473.35 | 220,469 |
| 2023-06-12 | 8,000.00 | 8,360.00 | 7,990.00 | 8,050.00 | 7,615.25 | 788,189 |
| 2023-06-09 | 7,470.00 | 8,680.00 | 7,440.00 | 8,400.00 | 7,946.34 | 2,342,482 |
| 2023-06-08 | 7,470.00 | 7,560.00 | 7,460.00 | 7,470.00 | 7,066.57 | 17,936 |
| 2023-06-07 | 7,500.00 | 7,590.00 | 7,470.00 | 7,490.00 | 7,085.49 | 14,566 |
| 2023-06-05 | 7,500.00 | 7,580.00 | 7,440.00 | 7,530.00 | 7,123.33 | 9,362 |
| 2023-06-02 | 7,480.00 | 7,550.00 | 7,450.00 | 7,480.00 | 7,076.03 | 13,032 |
| 2023-06-01 | 7,450.00 | 7,590.00 | 7,430.00 | 7,450.00 | 7,047.65 | 12,050 |
| 2023-05-31 | 7,560.00 | 7,590.00 | 7,460.00 | 7,470.00 | 7,066.57 | 11,144 |
| 2023-05-30 | 7,500.00 | 7,540.00 | 7,490.00 | 7,490.00 | 7,085.49 | 16,425 |
| 2023-05-26 | 7,630.00 | 7,680.00 | 7,460.00 | 7,500.00 | 7,094.95 | 28,376 |
| 2023-05-25 | 7,640.00 | 7,780.00 | 7,540.00 | 7,700.00 | 7,284.15 | 26,283 |
| 2023-05-24 | 7,600.00 | 7,720.00 | 7,520.00 | 7,660.00 | 7,246.31 | 26,658 |
| 2023-05-23 | 7,590.00 | 7,700.00 | 7,530.00 | 7,600.00 | 7,189.55 | 25,589 |
| 2023-05-22 | 7,520.00 | 7,660.00 | 7,480.00 | 7,620.00 | 7,208.47 | 30,788 |
| 2023-05-19 | 7,460.00 | 7,540.00 | 7,450.00 | 7,520.00 | 7,113.87 | 23,831 |
| 2023-05-18 | 7,460.00 | 7,510.00 | 7,390.00 | 7,450.00 | 7,047.65 | 27,161 |
| 2023-05-17 | 7,470.00 | 7,470.00 | 7,330.00 | 7,390.00 | 6,990.89 | 27,758 |
| 2023-05-16 | 7,330.00 | 7,430.00 | 7,310.00 | 7,400.00 | 7,000.35 | 25,294 |
| 2023-05-15 | 7,460.00 | 7,460.00 | 7,260.00 | 7,360.00 | 6,962.51 | 36,590 |
| 2023-05-12 | 7,500.00 | 7,520.00 | 7,420.00 | 7,460.00 | 7,057.11 | 22,627 |
| 2023-05-11 | 7,540.00 | 7,610.00 | 7,520.00 | 7,530.00 | 7,123.33 | 21,610 |
| 2023-05-10 | 7,400.00 | 7,540.00 | 7,400.00 | 7,520.00 | 7,113.87 | 28,536 |
| 2023-05-09 | 7,510.00 | 7,520.00 | 7,400.00 | 7,510.00 | 7,104.41 | 27,552 |
| 2023-05-08 | 7,490.00 | 7,550.00 | 7,450.00 | 7,510.00 | 7,104.41 | 21,576 |
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.