Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 9,440.00 | 9,590.00 | 9,410.00 | 9,480.00 | 8,848.76 | 38,446 |
| 2022-08-11 | 9,450.00 | 9,530.00 | 9,400.00 | 9,430.00 | 8,802.09 | 37,950 |
| 2022-08-10 | 9,290.00 | 9,380.00 | 9,200.00 | 9,350.00 | 8,727.42 | 47,457 |
| 2022-08-09 | 9,400.00 | 9,400.00 | 9,230.00 | 9,340.00 | 8,718.08 | 35,804 |
| 2022-08-08 | 9,290.00 | 9,440.00 | 9,200.00 | 9,410.00 | 8,783.42 | 54,600 |
| 2022-08-05 | 9,090.00 | 9,320.00 | 9,080.00 | 9,290.00 | 8,671.41 | 74,784 |
| 2022-08-04 | 9,180.00 | 9,220.00 | 9,000.00 | 9,080.00 | 8,475.40 | 46,742 |
| 2022-08-03 | 8,990.00 | 9,120.00 | 8,940.00 | 9,090.00 | 8,484.73 | 32,069 |
| 2022-08-02 | 9,100.00 | 9,150.00 | 8,910.00 | 8,960.00 | 8,363.39 | 46,260 |
| 2022-08-01 | 9,030.00 | 9,190.00 | 9,000.00 | 9,150.00 | 8,540.74 | 47,957 |
| 2022-07-29 | 9,020.00 | 9,080.00 | 8,880.00 | 9,020.00 | 8,419.39 | 31,395 |
| 2022-07-28 | 8,940.00 | 9,030.00 | 8,880.00 | 8,970.00 | 8,372.72 | 37,121 |
| 2022-07-27 | 8,820.00 | 8,920.00 | 8,800.00 | 8,900.00 | 8,307.38 | 19,044 |
| 2022-07-26 | 8,860.00 | 9,040.00 | 8,830.00 | 8,860.00 | 8,270.05 | 58,497 |
| 2022-07-25 | 8,700.00 | 8,880.00 | 8,660.00 | 8,840.00 | 8,251.38 | 24,348 |
| 2022-07-22 | 8,730.00 | 8,800.00 | 8,650.00 | 8,700.00 | 8,120.70 | 25,284 |
| 2022-07-21 | 8,780.00 | 8,780.00 | 8,680.00 | 8,730.00 | 8,148.70 | 26,711 |
| 2022-07-20 | 8,810.00 | 8,880.00 | 8,650.00 | 8,720.00 | 8,139.37 | 40,655 |
| 2022-07-19 | 8,520.00 | 8,720.00 | 8,480.00 | 8,690.00 | 8,111.37 | 23,400 |
| 2022-07-18 | 8,450.00 | 8,590.00 | 8,440.00 | 8,520.00 | 7,952.69 | 28,117 |
| 2022-07-15 | 8,270.00 | 8,500.00 | 8,090.00 | 8,340.00 | 7,784.67 | 56,990 |
| 2022-07-14 | 8,310.00 | 8,390.00 | 8,180.00 | 8,290.00 | 7,738.00 | 30,999 |
| 2022-07-13 | 8,210.00 | 8,320.00 | 8,010.00 | 8,320.00 | 7,766.00 | 52,695 |
| 2022-07-12 | 8,620.00 | 8,620.00 | 8,130.00 | 8,270.00 | 7,719.33 | 72,250 |
| 2022-07-11 | 8,740.00 | 8,800.00 | 8,570.00 | 8,600.00 | 8,027.36 | 53,037 |
| 2022-07-08 | 8,790.00 | 8,870.00 | 8,650.00 | 8,690.00 | 8,111.37 | 92,647 |
| 2022-07-07 | 8,600.00 | 10,400.00 | 8,600.00 | 8,730.00 | 8,148.70 | 1,139,270 |
| 2022-07-06 | 8,590.00 | 8,740.00 | 8,460.00 | 8,520.00 | 7,952.69 | 57,145 |
| 2022-07-05 | 8,040.00 | 8,480.00 | 8,040.00 | 8,480.00 | 7,915.35 | 42,863 |
| 2022-07-04 | 8,350.00 | 8,350.00 | 7,880.00 | 8,020.00 | 7,485.98 | 42,482 |
| 2022-07-01 | 8,350.00 | 8,520.00 | 8,170.00 | 8,280.00 | 7,728.67 | 32,884 |
| 2022-06-30 | 8,620.00 | 8,620.00 | 8,300.00 | 8,410.00 | 7,850.01 | 33,277 |
| 2022-06-29 | 8,430.00 | 8,660.00 | 8,410.00 | 8,620.00 | 8,046.03 | 23,074 |
| 2022-06-28 | 8,340.00 | 8,690.00 | 8,340.00 | 8,520.00 | 7,952.69 | 32,384 |
| 2022-06-27 | 8,130.00 | 8,690.00 | 8,130.00 | 8,420.00 | 7,859.34 | 34,861 |
| 2022-06-24 | 7,550.00 | 8,150.00 | 7,550.00 | 8,130.00 | 7,588.65 | 72,764 |
| 2022-06-23 | 8,100.00 | 8,210.00 | 7,680.00 | 7,690.00 | 7,177.95 | 131,080 |
| 2022-06-22 | 8,750.00 | 8,860.00 | 8,160.00 | 8,160.00 | 7,616.66 | 58,196 |
| 2022-06-21 | 8,650.00 | 8,830.00 | 8,590.00 | 8,750.00 | 8,167.37 | 60,566 |
| 2022-06-20 | 9,310.00 | 9,380.00 | 8,560.00 | 8,650.00 | 8,074.03 | 134,194 |
| 2022-06-17 | 9,200.00 | 9,370.00 | 9,110.00 | 9,340.00 | 8,718.08 | 55,278 |
| 2022-06-16 | 9,650.00 | 9,820.00 | 9,490.00 | 9,490.00 | 8,858.10 | 43,373 |
| 2022-06-15 | 9,970.00 | 10,050.00 | 9,450.00 | 9,530.00 | 8,895.43 | 105,951 |
| 2022-06-14 | 10,000.00 | 10,250.00 | 9,900.00 | 9,970.00 | 9,306.14 | 70,034 |
| 2022-06-13 | 10,050.00 | 10,400.00 | 9,960.00 | 10,250.00 | 9,567.49 | 171,267 |
| 2022-06-10 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 9,754.17 | 28,241 |
| 2022-06-09 | 10,400.00 | 10,950.00 | 10,050.00 | 10,400.00 | 9,707.50 | 166,664 |
| 2022-06-08 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 9,754.17 | 43,517 |
| 2022-06-07 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,800.84 | 30,973 |
| 2022-06-03 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,034.20 | 35,249 |
| 2022-06-02 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 9,894.19 | 26,908 |
| 2022-05-31 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 9,987.53 | 25,815 |
| 2022-05-30 | 10,750.00 | 10,850.00 | 10,650.00 | 10,650.00 | 9,940.86 | 60,093 |
| 2022-05-27 | 10,700.00 | 10,850.00 | 10,550.00 | 10,600.00 | 9,894.19 | 74,764 |
| 2022-05-26 | 10,350.00 | 10,600.00 | 10,350.00 | 10,550.00 | 9,847.52 | 97,109 |
| 2022-05-25 | 10,300.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,614.16 | 52,954 |
| 2022-05-24 | 10,500.00 | 10,550.00 | 10,250.00 | 10,250.00 | 9,567.49 | 48,819 |
| 2022-05-23 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 9,847.52 | 53,584 |
| 2022-05-20 | 10,350.00 | 10,750.00 | 10,350.00 | 10,700.00 | 9,987.53 | 57,269 |
| 2022-05-19 | 10,300.00 | 10,500.00 | 10,250.00 | 10,450.00 | 9,754.17 | 71,979 |
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.