Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 12,850.00 | 12,900.00 | 12,550.00 | 12,600.00 | 11,556.47 | 85,995 |
| 2021-11-19 | 12,750.00 | 12,950.00 | 12,650.00 | 12,850.00 | 11,785.77 | 55,491 |
| 2021-11-18 | 12,800.00 | 13,000.00 | 12,500.00 | 12,750.00 | 11,694.05 | 101,142 |
| 2021-11-17 | 13,300.00 | 13,300.00 | 12,700.00 | 12,800.00 | 11,739.91 | 149,778 |
| 2021-11-16 | 13,350.00 | 13,400.00 | 13,050.00 | 13,150.00 | 12,060.92 | 92,173 |
| 2021-11-15 | 13,150.00 | 13,450.00 | 12,900.00 | 13,400.00 | 12,290.22 | 124,045 |
| 2021-11-12 | 13,050.00 | 13,200.00 | 12,950.00 | 13,100.00 | 12,015.06 | 149,019 |
| 2021-11-11 | 13,150.00 | 13,300.00 | 12,800.00 | 13,000.00 | 11,923.35 | 131,163 |
| 2021-11-10 | 13,900.00 | 13,900.00 | 13,100.00 | 13,150.00 | 12,060.92 | 174,980 |
| 2021-11-09 | 13,600.00 | 13,950.00 | 13,600.00 | 13,900.00 | 12,748.81 | 109,602 |
| 2021-11-08 | 13,700.00 | 13,750.00 | 13,300.00 | 13,600.00 | 12,473.65 | 100,742 |
| 2021-11-05 | 14,000.00 | 14,150.00 | 13,550.00 | 13,650.00 | 12,519.51 | 108,318 |
| 2021-11-04 | 14,350.00 | 14,400.00 | 13,850.00 | 14,000.00 | 12,840.53 | 159,330 |
| 2021-11-03 | 14,400.00 | 14,600.00 | 14,200.00 | 14,250.00 | 13,069.82 | 238,850 |
| 2021-11-02 | 14,400.00 | 14,450.00 | 14,050.00 | 14,200.00 | 13,023.96 | 190,720 |
| 2021-11-01 | 14,200.00 | 14,450.00 | 14,000.00 | 14,100.00 | 12,932.24 | 169,893 |
| 2021-10-29 | 14,100.00 | 14,400.00 | 13,900.00 | 14,200.00 | 13,023.96 | 155,697 |
| 2021-10-28 | 14,300.00 | 14,350.00 | 13,850.00 | 14,000.00 | 12,840.53 | 188,126 |
| 2021-10-27 | 14,450.00 | 14,600.00 | 14,250.00 | 14,350.00 | 13,161.54 | 162,736 |
| 2021-10-26 | 14,150.00 | 14,400.00 | 14,150.00 | 14,300.00 | 13,115.68 | 139,353 |
| 2021-10-25 | 14,100.00 | 14,300.00 | 13,900.00 | 14,250.00 | 13,069.82 | 179,580 |
| 2021-10-22 | 13,700.00 | 14,800.00 | 13,550.00 | 14,050.00 | 12,886.39 | 810,228 |
| 2021-10-21 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 12,565.37 | 129,251 |
| 2021-10-20 | 13,900.00 | 14,250.00 | 13,750.00 | 13,750.00 | 12,611.23 | 237,234 |
| 2021-10-19 | 14,000.00 | 14,150.00 | 13,550.00 | 13,650.00 | 12,519.51 | 380,709 |
| 2021-10-18 | 13,600.00 | 13,600.00 | 13,300.00 | 13,350.00 | 12,244.36 | 130,732 |
| 2021-10-15 | 13,650.00 | 13,700.00 | 13,350.00 | 13,550.00 | 12,427.80 | 150,181 |
| 2021-10-14 | 13,550.00 | 13,550.00 | 13,350.00 | 13,500.00 | 12,381.94 | 90,778 |
← NewerPage 21 of 21 · 1,228 trading days
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.