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
2026-04-204,200.004,285.004,145.004,200.004,200.0021,426
2026-04-174,130.004,210.004,095.004,200.004,200.0022,747
2026-04-164,145.004,175.004,100.004,130.004,130.0031,088
2026-04-154,090.004,150.004,040.004,140.004,140.0042,105
2026-04-144,015.004,090.004,000.004,010.004,010.0021,731
2026-04-134,060.004,070.003,985.004,015.004,015.0029,325
2026-04-103,975.004,115.003,935.004,060.004,060.0051,906
2026-04-094,015.004,085.003,900.004,000.004,000.0043,286
2026-04-083,810.004,335.003,655.004,030.004,030.00505,450
2026-04-073,755.003,825.003,755.003,770.003,770.0013,169
2026-04-063,785.003,805.003,725.003,755.003,755.0011,553
2026-04-033,675.003,810.003,675.003,700.003,700.0020,294
2026-04-023,830.003,840.003,665.003,665.003,665.0017,010
2026-04-013,830.003,885.003,795.003,830.003,830.0025,944
2026-03-313,805.003,825.003,665.003,815.003,815.0021,659
2026-03-303,955.003,955.003,760.003,805.003,805.0014,927
2026-03-273,920.003,990.003,720.003,955.003,955.0024,460
2026-03-264,020.004,020.003,885.003,950.003,950.0018,965
2026-03-253,870.003,990.003,865.003,920.003,920.0010,949
2026-03-243,815.003,920.003,775.003,900.003,900.007,874
2026-03-234,000.004,000.003,720.003,805.003,805.0028,206
2026-03-203,880.004,020.003,875.003,995.003,995.0055,844
2026-03-193,915.003,915.003,825.003,870.003,870.0012,566
2026-03-183,980.003,980.003,825.003,875.003,875.008,371
2026-03-173,885.003,965.003,855.003,865.003,865.006,392
2026-03-163,965.003,965.003,830.003,845.003,845.0017,509
2026-03-133,835.003,965.003,815.003,935.003,935.0025,994
2026-03-123,860.003,940.003,840.003,865.003,865.006,330
2026-03-113,900.003,950.003,800.003,865.003,865.0018,936
2026-03-103,815.003,870.003,755.003,795.003,795.0024,318
2026-03-093,840.003,840.003,615.003,810.003,810.0038,797
2026-03-063,750.003,900.003,645.003,865.003,865.0034,164
2026-03-053,640.003,770.003,640.003,750.003,750.0057,463
2026-03-044,010.004,065.003,575.003,590.003,590.00127,829
2026-03-034,120.004,125.004,000.004,010.004,010.0069,434
2026-02-274,260.004,300.004,150.004,155.004,155.0080,385
2026-02-264,490.004,515.004,215.004,260.004,260.0089,386
2026-02-254,570.004,570.004,470.004,485.004,485.0044,468
2026-02-244,505.004,590.004,430.004,550.004,550.0041,893
2026-02-234,535.004,535.004,445.004,505.004,505.0045,342
2026-02-204,535.004,555.004,460.004,500.004,500.0061,097
2026-02-194,605.004,605.004,425.004,535.004,535.0072,736
2026-02-134,670.004,670.004,560.004,605.004,605.0039,939
2026-02-124,760.004,760.004,640.004,670.004,670.0056,773
2026-02-114,775.004,890.004,670.004,740.004,740.00160,770
2026-02-104,730.004,940.004,695.004,770.004,770.00274,717
2026-02-094,830.004,880.004,705.004,720.004,720.00104,542
2026-02-064,630.004,800.004,480.004,740.004,740.00109,256
2026-02-054,810.004,890.004,645.004,680.004,680.00182,879
2026-02-044,700.004,710.004,560.004,675.004,675.00112,310
2026-02-034,450.004,725.004,405.004,710.004,710.00350,417
2026-02-024,205.004,375.004,135.004,360.004,360.0088,631
2026-01-304,225.004,225.004,145.004,205.004,205.0020,063
2026-01-294,170.004,250.004,140.004,225.004,225.0026,072
2026-01-284,240.004,250.004,200.004,240.004,240.0015,807
2026-01-274,220.004,240.004,150.004,230.004,230.0042,056
2026-01-264,210.004,250.004,150.004,230.004,230.0032,585
2026-01-234,170.004,210.004,105.004,210.004,210.0024,517
2026-01-224,180.004,200.004,070.004,175.004,175.0026,235
2026-01-214,070.004,170.004,010.004,160.004,160.0029,120
← NewerPage 3 of 21 · 1,226 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.