Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,000.00 | 8,030.00 | 7,950.00 | 7,990.00 | 7,558.49 | 50,912 |
| 2023-02-07 | 8,040.00 | 8,060.00 | 7,990.00 | 7,990.00 | 7,558.49 | 32,797 |
| 2023-02-06 | 7,990.00 | 8,080.00 | 7,930.00 | 8,040.00 | 7,605.79 | 46,485 |
| 2023-02-03 | 7,970.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,558.49 | 40,484 |
| 2023-02-02 | 8,030.00 | 8,030.00 | 7,920.00 | 7,970.00 | 7,539.57 | 38,769 |
| 2023-02-01 | 8,060.00 | 8,060.00 | 7,930.00 | 7,960.00 | 7,530.11 | 47,151 |
| 2023-01-31 | 7,870.00 | 8,040.00 | 7,810.00 | 8,000.00 | 7,567.95 | 85,057 |
| 2023-01-30 | 7,900.00 | 7,940.00 | 7,800.00 | 7,870.00 | 7,444.97 | 42,870 |
| 2023-01-27 | 7,850.00 | 7,930.00 | 7,790.00 | 7,900.00 | 7,473.35 | 48,350 |
| 2023-01-26 | 7,740.00 | 7,890.00 | 7,690.00 | 7,850.00 | 7,426.05 | 69,249 |
| 2023-01-25 | 7,670.00 | 7,780.00 | 7,610.00 | 7,740.00 | 7,321.99 | 54,815 |
| 2023-01-20 | 7,470.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,161.17 | 41,764 |
| 2023-01-19 | 7,730.00 | 7,890.00 | 7,440.00 | 7,480.00 | 7,076.03 | 129,319 |
| 2023-01-18 | 7,870.00 | 7,930.00 | 7,720.00 | 7,720.00 | 7,303.07 | 82,728 |
| 2023-01-17 | 7,850.00 | 8,630.00 | 7,740.00 | 7,740.00 | 7,321.99 | 1,067,410 |
| 2023-01-16 | 7,770.00 | 7,770.00 | 7,300.00 | 7,640.00 | 7,227.39 | 77,795 |
| 2023-01-13 | 7,780.00 | 7,780.00 | 7,700.00 | 7,730.00 | 7,312.53 | 29,914 |
| 2023-01-12 | 7,740.00 | 7,780.00 | 7,620.00 | 7,750.00 | 7,331.45 | 46,419 |
| 2023-01-11 | 7,760.00 | 7,800.00 | 7,710.00 | 7,720.00 | 7,303.07 | 41,065 |
| 2023-01-10 | 7,810.00 | 7,910.00 | 7,730.00 | 7,750.00 | 7,331.45 | 72,234 |
| 2023-01-09 | 7,830.00 | 7,830.00 | 7,700.00 | 7,740.00 | 7,321.99 | 91,087 |
| 2023-01-06 | 7,730.00 | 7,910.00 | 7,650.00 | 7,760.00 | 7,340.91 | 131,877 |
| 2023-01-05 | 7,470.00 | 7,730.00 | 7,470.00 | 7,710.00 | 7,293.61 | 150,967 |
| 2023-01-04 | 7,190.00 | 7,430.00 | 7,120.00 | 7,400.00 | 7,000.35 | 39,210 |
| 2023-01-03 | 7,000.00 | 7,230.00 | 6,940.00 | 7,190.00 | 6,801.69 | 55,953 |
| 2023-01-02 | 7,110.00 | 7,230.00 | 6,980.00 | 7,020.00 | 6,640.87 | 44,119 |
| 2022-12-29 | 7,400.00 | 7,400.00 | 7,100.00 | 7,140.00 | 6,754.39 | 47,838 |
| 2022-12-28 | 7,490.00 | 7,500.00 | 7,400.00 | 7,410.00 | 7,009.81 | 15,192 |
| 2022-12-27 | 7,470.00 | 7,560.00 | 7,470.00 | 7,520.00 | 7,019.27 | 31,981 |
| 2022-12-26 | 7,390.00 | 7,520.00 | 7,380.00 | 7,500.00 | 7,000.60 | 24,190 |
| 2022-12-23 | 7,460.00 | 7,460.00 | 7,370.00 | 7,400.00 | 6,907.26 | 24,007 |
| 2022-12-22 | 7,410.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,047.27 | 44,379 |
| 2022-12-21 | 7,280.00 | 7,420.00 | 7,250.00 | 7,390.00 | 6,897.93 | 38,146 |
| 2022-12-20 | 7,570.00 | 7,570.00 | 7,250.00 | 7,270.00 | 6,785.92 | 97,564 |
| 2022-12-19 | 7,660.00 | 7,660.00 | 7,520.00 | 7,590.00 | 7,084.61 | 23,219 |
| 2022-12-16 | 7,670.00 | 7,780.00 | 7,600.00 | 7,660.00 | 7,149.95 | 41,879 |
| 2022-12-15 | 7,840.00 | 7,840.00 | 7,730.00 | 7,790.00 | 7,271.29 | 20,748 |
| 2022-12-14 | 7,850.00 | 7,860.00 | 7,770.00 | 7,840.00 | 7,317.96 | 47,319 |
| 2022-12-13 | 7,740.00 | 7,840.00 | 7,730.00 | 7,760.00 | 7,243.29 | 22,904 |
| 2022-12-12 | 7,750.00 | 7,850.00 | 7,650.00 | 7,790.00 | 7,271.29 | 30,669 |
| 2022-12-09 | 7,730.00 | 7,790.00 | 7,630.00 | 7,710.00 | 7,196.62 | 35,984 |
| 2022-12-08 | 7,760.00 | 7,760.00 | 7,530.00 | 7,750.00 | 7,233.96 | 51,313 |
| 2022-12-07 | 7,800.00 | 7,810.00 | 7,690.00 | 7,790.00 | 7,271.29 | 31,820 |
| 2022-12-06 | 7,830.00 | 7,880.00 | 7,700.00 | 7,860.00 | 7,336.63 | 60,797 |
| 2022-12-05 | 7,990.00 | 8,000.00 | 7,830.00 | 7,920.00 | 7,392.64 | 60,789 |
| 2022-12-02 | 7,940.00 | 8,110.00 | 7,900.00 | 8,000.00 | 7,467.31 | 97,848 |
| 2022-12-01 | 7,980.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,411.31 | 86,288 |
| 2022-11-30 | 7,900.00 | 7,950.00 | 7,810.00 | 7,910.00 | 7,383.30 | 78,574 |
| 2022-11-29 | 7,870.00 | 7,960.00 | 7,760.00 | 7,900.00 | 7,373.97 | 69,788 |
| 2022-11-28 | 7,840.00 | 7,990.00 | 7,730.00 | 7,900.00 | 7,373.97 | 220,971 |
| 2022-11-25 | 7,800.00 | 7,800.00 | 7,670.00 | 7,740.00 | 7,224.62 | 78,402 |
| 2022-11-24 | 7,640.00 | 7,820.00 | 7,630.00 | 7,740.00 | 7,224.62 | 131,537 |
| 2022-11-23 | 7,430.00 | 7,580.00 | 7,350.00 | 7,530.00 | 7,028.61 | 58,849 |
| 2022-11-22 | 7,410.00 | 7,530.00 | 7,360.00 | 7,420.00 | 6,925.93 | 20,405 |
| 2022-11-21 | 7,650.00 | 7,750.00 | 7,400.00 | 7,410.00 | 6,916.60 | 51,027 |
| 2022-11-18 | 7,600.00 | 7,760.00 | 7,560.00 | 7,650.00 | 7,140.62 | 60,220 |
| 2022-11-17 | 7,770.00 | 7,800.00 | 7,570.00 | 7,630.00 | 7,121.95 | 67,209 |
| 2022-11-16 | 7,890.00 | 7,900.00 | 7,720.00 | 7,770.00 | 7,252.62 | 62,226 |
| 2022-11-15 | 7,800.00 | 7,810.00 | 7,650.00 | 7,800.00 | 7,280.63 | 62,707 |
| 2022-11-14 | 7,800.00 | 7,900.00 | 7,720.00 | 7,800.00 | 7,280.63 | 94,745 |
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.