Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,750.00 | 7,800.00 | 7,620.00 | 7,750.00 | 7,233.96 | 78,065 |
| 2022-11-10 | 7,750.00 | 7,800.00 | 7,590.00 | 7,610.00 | 7,103.28 | 80,482 |
| 2022-11-09 | 7,880.00 | 7,890.00 | 7,750.00 | 7,760.00 | 7,243.29 | 86,265 |
| 2022-11-08 | 7,770.00 | 8,230.00 | 7,670.00 | 7,830.00 | 7,308.63 | 512,071 |
| 2022-11-07 | 7,480.00 | 7,700.00 | 7,470.00 | 7,690.00 | 7,177.95 | 142,292 |
| 2022-11-04 | 7,680.00 | 7,700.00 | 7,370.00 | 7,460.00 | 6,963.27 | 137,247 |
| 2022-11-03 | 7,550.00 | 7,700.00 | 7,510.00 | 7,670.00 | 7,159.28 | 105,270 |
| 2022-11-02 | 7,660.00 | 7,940.00 | 7,570.00 | 7,710.00 | 7,196.62 | 768,831 |
| 2022-11-01 | 7,470.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,140.62 | 211,577 |
| 2022-10-31 | 7,510.00 | 7,590.00 | 7,460.00 | 7,480.00 | 6,981.93 | 207,948 |
| 2022-10-28 | 7,580.00 | 7,670.00 | 7,400.00 | 7,510.00 | 7,009.94 | 331,334 |
| 2022-10-27 | 7,170.00 | 8,440.00 | 7,170.00 | 7,690.00 | 7,177.95 | 5,281,370 |
| 2022-10-26 | 7,200.00 | 7,230.00 | 7,100.00 | 7,130.00 | 6,655.24 | 66,483 |
| 2022-10-25 | 7,050.00 | 7,190.00 | 7,030.00 | 7,190.00 | 6,711.24 | 41,276 |
| 2022-10-24 | 7,080.00 | 7,160.00 | 7,000.00 | 7,050.00 | 6,580.57 | 13,371 |
| 2022-10-21 | 7,030.00 | 7,130.00 | 6,970.00 | 7,020.00 | 6,552.56 | 41,514 |
| 2022-10-20 | 7,170.00 | 7,200.00 | 7,000.00 | 7,120.00 | 6,645.91 | 29,399 |
| 2022-10-19 | 7,280.00 | 7,330.00 | 7,110.00 | 7,180.00 | 6,701.91 | 18,969 |
| 2022-10-18 | 7,200.00 | 7,280.00 | 7,150.00 | 7,230.00 | 6,748.58 | 28,893 |
| 2022-10-17 | 6,800.00 | 7,190.00 | 6,650.00 | 7,040.00 | 6,571.23 | 32,045 |
| 2022-10-14 | 6,980.00 | 7,070.00 | 6,910.00 | 6,930.00 | 6,468.56 | 30,987 |
| 2022-10-13 | 7,050.00 | 7,100.00 | 6,710.00 | 6,850.00 | 6,393.88 | 30,697 |
| 2022-10-12 | 6,990.00 | 7,110.00 | 6,980.00 | 7,100.00 | 6,627.24 | 29,174 |
| 2022-10-11 | 7,400.00 | 7,400.00 | 7,000.00 | 7,070.00 | 6,599.24 | 38,835 |
| 2022-10-07 | 7,270.00 | 7,500.00 | 7,200.00 | 7,460.00 | 6,963.27 | 33,882 |
| 2022-10-06 | 7,130.00 | 7,280.00 | 7,000.00 | 7,280.00 | 6,795.25 | 19,218 |
| 2022-10-05 | 7,230.00 | 7,300.00 | 7,030.00 | 7,130.00 | 6,655.24 | 26,231 |
| 2022-10-04 | 7,030.00 | 7,170.00 | 7,030.00 | 7,170.00 | 6,692.58 | 22,547 |
| 2022-09-30 | 6,850.00 | 7,020.00 | 6,780.00 | 6,990.00 | 6,524.56 | 34,687 |
| 2022-09-29 | 7,120.00 | 7,250.00 | 7,010.00 | 7,010.00 | 6,543.23 | 70,783 |
| 2022-09-28 | 7,080.00 | 7,180.00 | 6,850.00 | 7,080.00 | 6,608.57 | 57,354 |
| 2022-09-27 | 7,100.00 | 7,230.00 | 6,850.00 | 7,150.00 | 6,673.91 | 94,155 |
| 2022-09-26 | 7,560.00 | 7,600.00 | 7,030.00 | 7,150.00 | 6,673.91 | 72,993 |
| 2022-09-23 | 7,880.00 | 7,880.00 | 7,640.00 | 7,660.00 | 7,149.95 | 34,083 |
| 2022-09-22 | 7,910.00 | 8,010.00 | 7,710.00 | 7,880.00 | 7,355.30 | 53,513 |
| 2022-09-21 | 8,130.00 | 8,130.00 | 8,030.00 | 8,070.00 | 7,532.65 | 15,224 |
| 2022-09-20 | 8,130.00 | 8,210.00 | 8,120.00 | 8,130.00 | 7,588.65 | 10,302 |
| 2022-09-19 | 8,230.00 | 8,290.00 | 8,020.00 | 8,150.00 | 7,607.32 | 50,720 |
| 2022-09-16 | 8,420.00 | 8,470.00 | 8,200.00 | 8,240.00 | 7,691.33 | 52,935 |
| 2022-09-15 | 8,440.00 | 8,500.00 | 8,400.00 | 8,420.00 | 7,859.34 | 19,278 |
| 2022-09-14 | 8,500.00 | 8,500.00 | 8,300.00 | 8,430.00 | 7,868.68 | 25,044 |
| 2022-09-13 | 8,590.00 | 8,630.00 | 8,500.00 | 8,620.00 | 8,046.03 | 32,768 |
| 2022-09-08 | 8,460.00 | 8,540.00 | 8,420.00 | 8,460.00 | 7,896.68 | 22,821 |
| 2022-09-07 | 8,700.00 | 8,700.00 | 8,400.00 | 8,430.00 | 7,868.68 | 52,211 |
| 2022-09-06 | 8,600.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,120.70 | 17,082 |
| 2022-09-05 | 8,850.00 | 8,880.00 | 8,620.00 | 8,640.00 | 8,064.69 | 69,156 |
| 2022-09-02 | 8,980.00 | 9,060.00 | 8,890.00 | 8,930.00 | 8,335.38 | 53,152 |
| 2022-09-01 | 9,450.00 | 9,650.00 | 8,980.00 | 8,980.00 | 8,382.06 | 327,529 |
| 2022-08-31 | 9,000.00 | 9,190.00 | 8,880.00 | 9,150.00 | 8,540.74 | 61,502 |
| 2022-08-30 | 8,700.00 | 8,940.00 | 8,680.00 | 8,910.00 | 8,316.72 | 25,318 |
| 2022-08-29 | 8,790.00 | 8,790.00 | 8,610.00 | 8,700.00 | 8,120.70 | 40,918 |
| 2022-08-26 | 8,830.00 | 8,990.00 | 8,830.00 | 8,950.00 | 8,354.05 | 28,323 |
| 2022-08-25 | 8,690.00 | 8,900.00 | 8,690.00 | 8,800.00 | 8,214.04 | 22,491 |
| 2022-08-24 | 8,690.00 | 8,830.00 | 8,650.00 | 8,690.00 | 8,111.37 | 29,368 |
| 2022-08-23 | 8,690.00 | 8,800.00 | 8,600.00 | 8,620.00 | 8,046.03 | 30,572 |
| 2022-08-22 | 8,940.00 | 8,940.00 | 8,730.00 | 8,740.00 | 8,158.04 | 83,655 |
| 2022-08-19 | 9,280.00 | 9,280.00 | 9,070.00 | 9,070.00 | 8,466.06 | 41,867 |
| 2022-08-18 | 9,280.00 | 9,450.00 | 9,220.00 | 9,230.00 | 8,615.41 | 53,101 |
| 2022-08-17 | 9,350.00 | 9,390.00 | 9,110.00 | 9,300.00 | 8,680.75 | 51,224 |
| 2022-08-16 | 9,500.00 | 9,660.00 | 9,260.00 | 9,340.00 | 8,718.08 | 97,380 |
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.