Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,490.00 | 7,550.00 | 7,450.00 | 7,510.00 | 7,104.41 | 21,576 |
| 2023-05-04 | 7,500.00 | 7,530.00 | 7,400.00 | 7,430.00 | 7,028.73 | 35,473 |
| 2023-05-03 | 7,410.00 | 7,520.00 | 7,410.00 | 7,500.00 | 7,094.95 | 24,831 |
| 2023-05-02 | 7,380.00 | 7,570.00 | 7,370.00 | 7,490.00 | 7,085.49 | 26,779 |
| 2023-04-28 | 7,420.00 | 7,490.00 | 7,360.00 | 7,380.00 | 6,981.43 | 37,373 |
| 2023-04-27 | 7,470.00 | 7,470.00 | 7,260.00 | 7,440.00 | 7,038.19 | 42,705 |
| 2023-04-26 | 7,490.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,066.57 | 42,894 |
| 2023-04-25 | 7,640.00 | 7,650.00 | 7,430.00 | 7,470.00 | 7,066.57 | 81,741 |
| 2023-04-24 | 7,830.00 | 7,880.00 | 7,620.00 | 7,630.00 | 7,217.93 | 85,064 |
| 2023-04-21 | 8,000.00 | 8,090.00 | 7,820.00 | 7,830.00 | 7,407.13 | 85,416 |
| 2023-04-20 | 8,260.00 | 8,260.00 | 8,040.00 | 8,080.00 | 7,643.63 | 64,964 |
| 2023-04-19 | 8,180.00 | 8,320.00 | 8,160.00 | 8,240.00 | 7,794.99 | 109,111 |
| 2023-04-18 | 8,320.00 | 8,360.00 | 8,160.00 | 8,230.00 | 7,785.53 | 107,608 |
| 2023-04-17 | 8,260.00 | 8,330.00 | 8,160.00 | 8,310.00 | 7,861.21 | 66,378 |
| 2023-04-14 | 8,310.00 | 8,370.00 | 8,190.00 | 8,260.00 | 7,813.91 | 81,272 |
| 2023-04-13 | 8,360.00 | 8,360.00 | 8,140.00 | 8,290.00 | 7,842.29 | 87,166 |
| 2023-04-12 | 8,090.00 | 8,400.00 | 8,050.00 | 8,360.00 | 7,908.51 | 177,717 |
| 2023-04-11 | 8,020.00 | 8,100.00 | 7,860.00 | 8,090.00 | 7,653.09 | 62,076 |
| 2023-04-10 | 8,100.00 | 8,140.00 | 7,950.00 | 8,070.00 | 7,634.17 | 73,186 |
| 2023-04-07 | 8,160.00 | 8,190.00 | 8,020.00 | 8,150.00 | 7,709.85 | 62,650 |
| 2023-04-06 | 8,210.00 | 8,260.00 | 8,000.00 | 8,150.00 | 7,709.85 | 98,468 |
| 2023-04-05 | 8,180.00 | 8,300.00 | 8,180.00 | 8,210.00 | 7,766.61 | 50,882 |
| 2023-04-04 | 8,260.00 | 8,330.00 | 8,200.00 | 8,230.00 | 7,785.53 | 91,215 |
| 2023-04-03 | 8,100.00 | 8,280.00 | 8,020.00 | 8,240.00 | 7,794.99 | 106,750 |
| 2023-03-31 | 8,120.00 | 8,130.00 | 7,980.00 | 8,090.00 | 7,653.09 | 91,803 |
| 2023-03-30 | 8,180.00 | 8,240.00 | 8,070.00 | 8,120.00 | 7,681.47 | 95,900 |
| 2023-03-29 | 8,100.00 | 8,260.00 | 7,990.00 | 8,180.00 | 7,738.23 | 153,111 |
| 2023-03-28 | 7,950.00 | 8,160.00 | 7,800.00 | 8,130.00 | 7,690.93 | 180,633 |
| 2023-03-27 | 8,150.00 | 8,900.00 | 7,940.00 | 7,940.00 | 7,511.19 | 1,814,122 |
| 2023-03-24 | 7,730.00 | 7,990.00 | 7,680.00 | 7,820.00 | 7,397.67 | 76,396 |
| 2023-03-23 | 7,590.00 | 7,750.00 | 7,550.00 | 7,670.00 | 7,255.77 | 59,044 |
| 2023-03-22 | 7,730.00 | 7,860.00 | 7,560.00 | 7,640.00 | 7,227.39 | 58,307 |
| 2023-03-21 | 7,930.00 | 7,950.00 | 7,640.00 | 7,640.00 | 7,227.39 | 119,518 |
| 2023-03-20 | 7,860.00 | 7,970.00 | 7,760.00 | 7,840.00 | 7,416.59 | 52,766 |
| 2023-03-17 | 8,300.00 | 8,320.00 | 7,830.00 | 7,860.00 | 7,435.51 | 199,371 |
| 2023-03-16 | 8,110.00 | 8,370.00 | 8,000.00 | 8,310.00 | 7,861.21 | 245,588 |
| 2023-03-15 | 7,830.00 | 8,100.00 | 7,830.00 | 8,090.00 | 7,653.09 | 141,262 |
| 2023-03-14 | 7,760.00 | 8,000.00 | 7,650.00 | 7,830.00 | 7,407.13 | 161,991 |
| 2023-03-13 | 7,510.00 | 7,740.00 | 7,430.00 | 7,700.00 | 7,284.15 | 86,940 |
| 2023-03-10 | 7,980.00 | 7,980.00 | 7,710.00 | 7,710.00 | 7,293.61 | 56,628 |
| 2023-03-09 | 8,000.00 | 8,160.00 | 7,830.00 | 7,950.00 | 7,520.65 | 153,053 |
| 2023-03-08 | 7,730.00 | 7,920.00 | 7,690.00 | 7,890.00 | 7,463.89 | 76,298 |
| 2023-03-07 | 7,540.00 | 7,920.00 | 7,540.00 | 7,740.00 | 7,321.99 | 119,700 |
| 2023-03-06 | 7,540.00 | 7,570.00 | 7,490.00 | 7,530.00 | 7,123.33 | 21,623 |
| 2023-03-03 | 7,590.00 | 7,650.00 | 7,540.00 | 7,540.00 | 7,132.79 | 13,298 |
| 2023-03-02 | 7,630.00 | 7,670.00 | 7,570.00 | 7,590.00 | 7,180.09 | 13,355 |
| 2023-02-28 | 7,360.00 | 7,690.00 | 7,360.00 | 7,630.00 | 7,217.93 | 61,766 |
| 2023-02-27 | 7,510.00 | 7,540.00 | 7,340.00 | 7,360.00 | 6,962.51 | 80,024 |
| 2023-02-24 | 7,690.00 | 7,690.00 | 7,450.00 | 7,550.00 | 7,142.25 | 46,364 |
| 2023-02-23 | 7,690.00 | 7,800.00 | 7,520.00 | 7,680.00 | 7,265.23 | 37,302 |
| 2023-02-22 | 7,750.00 | 7,780.00 | 7,620.00 | 7,670.00 | 7,255.77 | 27,467 |
| 2023-02-21 | 7,700.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,331.45 | 37,703 |
| 2023-02-20 | 7,700.00 | 7,770.00 | 7,610.00 | 7,750.00 | 7,331.45 | 20,283 |
| 2023-02-17 | 7,650.00 | 7,810.00 | 7,650.00 | 7,700.00 | 7,284.15 | 20,311 |
| 2023-02-16 | 7,670.00 | 7,820.00 | 7,670.00 | 7,740.00 | 7,321.99 | 16,603 |
| 2023-02-15 | 7,870.00 | 7,870.00 | 7,650.00 | 7,680.00 | 7,265.23 | 36,127 |
| 2023-02-14 | 7,710.00 | 7,880.00 | 7,710.00 | 7,850.00 | 7,426.05 | 32,408 |
| 2023-02-13 | 7,900.00 | 7,900.00 | 7,700.00 | 7,730.00 | 7,312.53 | 38,468 |
| 2023-02-10 | 8,040.00 | 8,040.00 | 7,800.00 | 7,830.00 | 7,407.13 | 40,154 |
| 2023-02-09 | 7,990.00 | 8,010.00 | 7,940.00 | 7,960.00 | 7,530.11 | 39,946 |
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.