Eagon Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,950.00	10,950.00	10,650.00	10,650.00	9,940.86	77,735
2022-05-17	10,800.00	10,900.00	10,750.00	10,850.00	10,127.54	86,891
2022-05-16	11,150.00	11,200.00	10,800.00	10,900.00	10,174.21	86,056
2022-05-13	11,100.00	11,250.00	10,950.00	11,100.00	10,360.89	140,257
2022-05-12	11,350.00	11,600.00	10,950.00	11,100.00	10,360.89	139,791
2022-05-11	11,550.00	11,650.00	11,300.00	11,600.00	10,827.60	82,263
2022-05-10	11,600.00	11,700.00	10,950.00	11,550.00	10,780.93	137,277
2022-05-09	12,300.00	12,300.00	11,650.00	11,800.00	11,014.28	146,246
2022-05-06	12,400.00	12,550.00	12,150.00	12,300.00	11,480.99	92,166
2022-05-04	12,750.00	12,850.00	12,450.00	12,550.00	11,714.34	128,456
2022-05-03	13,050.00	13,100.00	12,700.00	12,750.00	11,901.03	128,255
2022-05-02	13,150.00	13,250.00	12,950.00	13,050.00	12,181.05	125,538
2022-04-29	13,450.00	13,500.00	13,100.00	13,250.00	12,367.73	181,865
2022-04-28	13,300.00	13,850.00	12,950.00	13,450.00	12,554.41	840,076
2022-04-27	12,600.00	13,450.00	12,500.00	13,150.00	12,274.39	476,509
2022-04-26	12,750.00	13,100.00	12,650.00	12,900.00	12,041.04	368,096
2022-04-25	12,450.00	13,650.00	12,250.00	12,500.00	11,667.67	440,308
2022-04-22	12,700.00	12,850.00	12,400.00	12,750.00	11,901.03	119,106
2022-04-21	12,850.00	12,900.00	12,650.00	12,850.00	11,994.37	74,091
2022-04-20	12,700.00	12,900.00	12,650.00	12,850.00	11,994.37	102,777
2022-04-19	12,650.00	12,750.00	12,400.00	12,700.00	11,854.35	102,101
2022-04-18	12,950.00	12,950.00	12,450.00	12,650.00	11,807.68	101,527
2022-04-15	12,350.00	13,000.00	12,200.00	12,950.00	12,087.71	256,584
2022-04-14	12,200.00	12,450.00	12,000.00	12,300.00	11,480.99	66,455
2022-04-13	11,750.00	12,300.00	11,700.00	12,200.00	11,387.65	122,594
2022-04-12	11,800.00	12,100.00	11,700.00	11,800.00	11,014.28	68,467
2022-04-11	11,850.00	12,100.00	11,700.00	11,900.00	11,107.62	81,332
2022-04-08	12,050.00	12,150.00	11,750.00	11,900.00	11,107.62	85,109
2022-04-07	12,400.00	12,400.00	11,900.00	12,050.00	11,247.64	130,126
2022-04-06	12,800.00	12,800.00	12,450.00	12,450.00	11,621.00	106,211
2022-04-05	12,650.00	12,900.00	12,600.00	12,800.00	11,947.70	123,386
2022-04-04	12,650.00	12,800.00	12,600.00	12,650.00	11,807.68	67,294
2022-04-01	12,700.00	12,700.00	12,500.00	12,600.00	11,761.01	128,322
2022-03-31	12,850.00	13,000.00	12,650.00	12,800.00	11,947.70	168,721
2022-03-30	13,150.00	13,200.00	12,900.00	13,000.00	12,134.38	108,544
2022-03-29	12,950.00	13,200.00	12,700.00	13,200.00	12,321.06	211,756
2022-03-28	13,550.00	13,900.00	13,050.00	13,100.00	12,227.72	742,276
2022-03-25	13,450.00	13,450.00	12,800.00	12,900.00	12,041.04	353,944
2022-03-24	12,700.00	13,350.00	12,550.00	13,100.00	12,227.72	544,049
2022-03-23	12,350.00	12,850.00	12,200.00	12,650.00	11,807.68	267,852
2022-03-22	12,400.00	12,400.00	12,150.00	12,300.00	11,480.99	76,618
2022-03-21	12,150.00	12,500.00	12,050.00	12,300.00	11,480.99	116,438
2022-03-18	12,400.00	12,400.00	12,050.00	12,150.00	11,340.98	94,308
2022-03-17	12,350.00	12,400.00	12,100.00	12,300.00	11,480.99	100,877
2022-03-16	12,200.00	12,300.00	11,950.00	12,250.00	11,434.32	146,731
2022-03-15	12,350.00	12,550.00	11,900.00	12,100.00	11,294.31	285,452
2022-03-14	12,400.00	12,650.00	12,150.00	12,250.00	11,434.32	228,484
2022-03-11	11,900.00	12,350.00	11,750.00	12,350.00	11,527.66	348,199
2022-03-10	12,000.00	12,000.00	11,650.00	11,850.00	11,060.95	122,146
2022-03-08	11,450.00	12,450.00	11,200.00	11,850.00	11,060.95	216,139
2022-03-07	12,500.00	12,550.00	11,550.00	11,750.00	10,967.61	340,366
2022-03-04	11,550.00	12,100.00	11,300.00	12,050.00	11,247.64	212,378
2022-03-03	11,250.00	11,650.00	11,100.00	11,500.00	10,734.26	154,623
2022-03-02	10,800.00	11,100.00	10,700.00	11,000.00	10,267.55	70,777
2022-02-28	10,400.00	10,900.00	10,350.00	10,800.00	10,080.87	136,529
2022-02-25	10,400.00	10,550.00	10,250.00	10,400.00	9,707.50	62,660
2022-02-24	10,350.00	10,500.00	10,000.00	10,250.00	9,567.49	146,961
2022-02-23	10,350.00	10,550.00	10,300.00	10,500.00	9,800.84	83,337
2022-02-22	10,450.00	10,550.00	10,250.00	10,350.00	9,660.83	134,058
2022-02-21	11,200.00	11,600.00	10,600.00	10,750.00	10,034.20	290,791

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.