Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008250.KO stock page

Eagon Ind historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,780.002,970.002,740.002,780.002,780.0020,899
2026-07-162,755.002,830.002,705.002,780.002,780.0012,037
2026-07-152,875.002,875.002,705.002,705.002,705.0044,546
2026-07-142,750.002,755.002,680.002,715.002,715.0073,919
2026-07-132,810.002,950.002,625.002,770.002,770.0011,046
2026-07-102,845.002,870.002,745.002,745.002,745.007,649
2026-07-092,750.002,835.002,745.002,815.002,815.0010,286
2026-07-082,925.002,930.002,810.002,910.002,910.0012,223
2026-07-072,840.002,925.002,810.002,925.002,925.0026,449
2026-07-062,750.002,915.002,645.002,840.002,840.005,613
2026-07-032,755.002,785.002,645.002,720.002,720.0037,527
2026-07-022,645.002,870.002,600.002,755.002,755.0067,195
2026-07-012,615.002,745.002,610.002,670.002,670.0034,469
2026-06-302,695.002,695.002,590.002,595.002,595.0011,013
2026-06-292,520.002,695.002,505.002,695.002,695.0012,391
2026-06-262,645.002,645.002,400.002,500.002,500.0033,496
2026-06-252,630.002,655.002,575.002,615.002,615.0019,648
2026-06-242,515.002,600.002,505.002,600.002,600.0015,598
2026-06-232,685.002,710.002,490.002,535.002,535.0052,848
2026-06-222,720.002,810.002,605.002,705.002,705.0016,536
2026-06-192,815.002,830.002,695.002,735.002,735.0015,857
2026-06-182,990.002,990.002,800.002,815.002,815.0018,147
2026-06-172,985.002,985.002,920.002,985.002,985.0015,140
2026-06-162,905.002,965.002,805.002,965.002,965.0029,820
2026-06-152,905.002,965.002,745.002,835.002,835.0053,489
2026-06-122,665.002,770.002,665.002,705.002,705.0029,199
2026-06-112,665.002,665.002,615.002,635.002,635.0012,178
2026-06-102,675.002,700.002,585.002,685.002,685.0028,420
2026-06-092,695.002,780.002,665.002,675.002,675.0049,650
2026-06-082,810.002,815.002,660.002,665.002,665.0030,398
2026-06-052,870.002,870.002,790.002,840.002,840.0016,392
2026-06-042,860.003,010.002,745.002,840.002,840.0021,202
2026-06-022,860.002,990.002,790.002,875.002,875.0040,616
2026-06-013,025.003,050.002,825.002,880.002,880.0098,833
2026-05-293,225.003,230.003,000.003,025.003,025.0072,594
2026-05-283,345.003,370.003,145.003,225.003,225.0029,757
2026-05-273,530.003,530.003,305.003,310.003,310.0045,198
2026-05-263,500.003,565.003,460.003,555.003,555.0014,894
2026-05-223,355.003,570.003,330.003,500.003,500.0042,634
2026-05-213,490.003,490.003,350.003,355.003,355.0026,886
2026-05-203,470.003,490.003,260.003,315.003,315.0024,322
2026-05-193,475.003,530.003,425.003,435.003,435.0018,123
2026-05-183,505.003,590.003,450.003,500.003,500.0024,678
2026-05-153,685.003,685.003,505.003,505.003,505.0035,641
2026-05-143,610.003,650.003,550.003,605.003,605.0018,729
2026-05-133,650.003,675.003,570.003,570.003,570.0048,307
2026-05-123,675.003,755.003,600.003,650.003,650.0039,934
2026-05-113,810.003,810.003,670.003,695.003,695.0037,136
2026-05-083,850.003,850.003,785.003,810.003,810.0014,545
2026-05-073,870.003,870.003,800.003,815.003,815.0044,368
2026-05-063,995.003,995.003,865.003,870.003,870.0041,528
2026-05-044,065.004,115.003,990.003,995.003,995.0031,382
2026-04-304,090.004,100.004,050.004,065.004,065.0015,710
2026-04-294,085.004,110.004,050.004,075.004,075.0034,637
2026-04-284,085.004,195.004,055.004,080.004,080.0022,728
2026-04-274,105.004,170.004,070.004,085.004,085.0025,900
2026-04-244,125.004,125.004,080.004,110.004,110.0032,930
2026-04-234,155.004,185.004,070.004,110.004,110.0028,754
2026-04-224,145.004,185.004,130.004,155.004,155.0032,624
2026-04-214,200.004,270.004,160.004,190.004,190.0027,795
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29200.0000 KRW
2020-12-29200.0000 KRW
2019-12-27200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.