Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 10,600.00 | 11,400.00 | 10,600.00 | 11,250.00 | 10,500.90 | 107,286 |
| 2022-02-17 | 11,100.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,080.87 | 117,291 |
| 2022-02-16 | 10,900.00 | 11,200.00 | 10,800.00 | 11,050.00 | 10,314.22 | 95,661 |
| 2022-02-15 | 10,250.00 | 11,450.00 | 10,200.00 | 10,950.00 | 10,220.88 | 434,091 |
| 2022-02-14 | 10,550.00 | 10,550.00 | 10,150.00 | 10,250.00 | 9,567.49 | 59,425 |
| 2022-02-11 | 10,800.00 | 10,850.00 | 10,550.00 | 10,650.00 | 9,940.86 | 33,245 |
| 2022-02-10 | 10,950.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,127.54 | 36,404 |
| 2022-02-09 | 10,750.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,174.21 | 65,449 |
| 2022-02-08 | 10,600.00 | 10,850.00 | 10,450.00 | 10,600.00 | 9,894.19 | 44,775 |
| 2022-02-07 | 10,650.00 | 10,700.00 | 10,450.00 | 10,600.00 | 9,894.19 | 37,534 |
| 2022-02-04 | 10,500.00 | 10,650.00 | 10,450.00 | 10,650.00 | 9,940.86 | 28,420 |
| 2022-02-03 | 10,350.00 | 10,700.00 | 10,350.00 | 10,500.00 | 9,800.84 | 53,137 |
| 2022-01-28 | 9,850.00 | 10,300.00 | 9,770.00 | 10,250.00 | 9,567.49 | 47,130 |
| 2022-01-27 | 10,250.00 | 10,250.00 | 9,810.00 | 9,900.00 | 9,240.80 | 82,525 |
| 2022-01-26 | 10,050.00 | 10,400.00 | 10,000.00 | 10,200.00 | 9,520.82 | 52,651 |
| 2022-01-25 | 10,700.00 | 10,750.00 | 10,050.00 | 10,150.00 | 9,474.15 | 112,320 |
| 2022-01-24 | 11,000.00 | 11,000.00 | 10,500.00 | 10,700.00 | 9,987.53 | 79,746 |
| 2022-01-21 | 11,350.00 | 11,350.00 | 11,000.00 | 11,150.00 | 10,407.56 | 62,876 |
| 2022-01-20 | 11,200.00 | 11,400.00 | 11,050.00 | 11,400.00 | 10,640.92 | 43,007 |
| 2022-01-19 | 11,300.00 | 11,600.00 | 11,150.00 | 11,150.00 | 10,407.56 | 90,578 |
| 2022-01-18 | 12,050.00 | 12,200.00 | 11,350.00 | 11,550.00 | 10,780.93 | 154,479 |
| 2022-01-17 | 12,450.00 | 12,750.00 | 11,950.00 | 12,050.00 | 11,247.64 | 105,262 |
| 2022-01-14 | 12,200.00 | 12,450.00 | 11,900.00 | 12,200.00 | 11,387.65 | 62,885 |
| 2022-01-13 | 12,250.00 | 12,600.00 | 12,250.00 | 12,300.00 | 11,480.99 | 81,570 |
| 2022-01-12 | 12,100.00 | 12,300.00 | 11,950.00 | 12,200.00 | 11,387.65 | 81,061 |
| 2022-01-11 | 12,550.00 | 12,600.00 | 11,850.00 | 12,050.00 | 11,247.64 | 66,278 |
| 2022-01-10 | 12,550.00 | 12,650.00 | 12,250.00 | 12,300.00 | 11,480.99 | 64,557 |
| 2022-01-07 | 12,550.00 | 12,800.00 | 12,300.00 | 12,500.00 | 11,667.67 | 106,470 |
| 2022-01-06 | 12,200.00 | 12,900.00 | 12,100.00 | 12,400.00 | 11,574.33 | 185,749 |
| 2022-01-05 | 12,100.00 | 12,550.00 | 12,000.00 | 12,400.00 | 11,574.33 | 171,522 |
| 2022-01-04 | 11,550.00 | 12,100.00 | 11,500.00 | 12,100.00 | 11,294.31 | 166,121 |
| 2022-01-03 | 11,550.00 | 11,550.00 | 11,400.00 | 11,500.00 | 10,734.26 | 29,459 |
| 2021-12-30 | 11,450.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,687.59 | 42,277 |
| 2021-12-29 | 11,400.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,687.59 | 35,020 |
| 2021-12-28 | 11,400.00 | 11,650.00 | 11,350.00 | 11,500.00 | 10,547.58 | 58,311 |
| 2021-12-27 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,455.86 | 42,727 |
| 2021-12-24 | 11,250.00 | 11,350.00 | 11,150.00 | 11,350.00 | 10,410.00 | 35,917 |
| 2021-12-23 | 11,300.00 | 11,300.00 | 11,100.00 | 11,250.00 | 10,318.28 | 36,686 |
| 2021-12-22 | 11,400.00 | 11,450.00 | 11,150.00 | 11,300.00 | 10,364.14 | 51,210 |
| 2021-12-21 | 11,300.00 | 11,450.00 | 11,100.00 | 11,350.00 | 10,410.00 | 60,523 |
| 2021-12-20 | 11,550.00 | 11,650.00 | 11,300.00 | 11,300.00 | 10,364.14 | 66,684 |
| 2021-12-17 | 11,650.00 | 11,900.00 | 11,500.00 | 11,700.00 | 10,731.01 | 54,300 |
| 2021-12-16 | 11,850.00 | 12,000.00 | 11,650.00 | 11,650.00 | 10,685.15 | 49,522 |
| 2021-12-15 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 10,822.73 | 61,391 |
| 2021-12-14 | 12,200.00 | 12,350.00 | 11,900.00 | 12,000.00 | 11,006.17 | 86,974 |
| 2021-12-13 | 12,250.00 | 12,400.00 | 12,050.00 | 12,200.00 | 11,189.60 | 83,387 |
| 2021-12-10 | 11,850.00 | 12,200.00 | 11,750.00 | 12,000.00 | 11,006.17 | 103,756 |
| 2021-12-09 | 11,750.00 | 11,850.00 | 11,550.00 | 11,800.00 | 10,822.73 | 60,715 |
| 2021-12-08 | 11,800.00 | 11,900.00 | 11,550.00 | 11,700.00 | 10,731.01 | 97,934 |
| 2021-12-07 | 11,700.00 | 11,750.00 | 11,550.00 | 11,700.00 | 10,731.01 | 79,859 |
| 2021-12-06 | 11,550.00 | 11,700.00 | 11,400.00 | 11,600.00 | 10,639.29 | 148,110 |
| 2021-12-03 | 11,700.00 | 11,950.00 | 11,500.00 | 11,800.00 | 10,822.73 | 160,854 |
| 2021-12-02 | 10,750.00 | 11,400.00 | 10,750.00 | 11,400.00 | 10,455.86 | 88,268 |
| 2021-12-01 | 10,650.00 | 11,050.00 | 10,400.00 | 11,050.00 | 10,134.84 | 104,574 |
| 2021-11-30 | 11,600.00 | 11,650.00 | 10,550.00 | 10,750.00 | 9,859.69 | 155,043 |
| 2021-11-29 | 11,200.00 | 11,550.00 | 11,200.00 | 11,500.00 | 10,547.58 | 114,900 |
| 2021-11-26 | 12,500.00 | 12,600.00 | 11,600.00 | 11,750.00 | 10,776.87 | 243,217 |
| 2021-11-25 | 12,600.00 | 12,750.00 | 12,350.00 | 12,500.00 | 11,464.76 | 67,796 |
| 2021-11-24 | 12,600.00 | 12,800.00 | 12,550.00 | 12,700.00 | 11,648.19 | 57,985 |
| 2021-11-23 | 12,600.00 | 12,900.00 | 12,550.00 | 12,600.00 | 11,556.47 | 59,050 |
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.