Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4,010.00 | 4,150.00 | 3,940.00 | 4,090.00 | 4,090.00 | 43,577 |
| 2026-01-19 | 4,180.00 | 4,180.00 | 3,985.00 | 4,010.00 | 4,010.00 | 79,214 |
| 2026-01-16 | 4,200.00 | 4,200.00 | 4,115.00 | 4,180.00 | 4,180.00 | 20,396 |
| 2026-01-15 | 4,125.00 | 4,190.00 | 4,125.00 | 4,190.00 | 4,190.00 | 22,979 |
| 2026-01-14 | 4,150.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,170.00 | 20,172 |
| 2026-01-13 | 4,200.00 | 4,220.00 | 4,140.00 | 4,185.00 | 4,185.00 | 24,391 |
| 2026-01-12 | 4,115.00 | 4,245.00 | 4,100.00 | 4,200.00 | 4,200.00 | 42,585 |
| 2026-01-09 | 4,245.00 | 4,320.00 | 4,090.00 | 4,160.00 | 4,160.00 | 73,409 |
| 2026-01-08 | 4,380.00 | 4,390.00 | 4,185.00 | 4,245.00 | 4,245.00 | 60,740 |
| 2026-01-07 | 4,550.00 | 4,570.00 | 4,365.00 | 4,380.00 | 4,380.00 | 49,164 |
| 2026-01-06 | 4,675.00 | 4,675.00 | 4,490.00 | 4,515.00 | 4,515.00 | 34,839 |
| 2026-01-05 | 4,720.00 | 4,720.00 | 4,610.00 | 4,610.00 | 4,610.00 | 29,091 |
| 2026-01-02 | 4,690.00 | 4,830.00 | 4,690.00 | 4,725.00 | 4,725.00 | 11,978 |
| 2025-12-30 | 4,765.00 | 4,785.00 | 4,665.00 | 4,690.00 | 4,690.00 | 741,399 |
| 2025-12-29 | 4,850.00 | 4,850.00 | 4,680.00 | 4,800.00 | 4,800.00 | 17,947 |
| 2025-12-26 | 4,860.00 | 4,905.00 | 4,820.00 | 4,850.00 | 4,750.00 | 12,230 |
| 2025-12-24 | 4,855.00 | 4,905.00 | 4,815.00 | 4,855.00 | 4,754.90 | 11,810 |
| 2025-12-23 | 4,910.00 | 4,940.00 | 4,830.00 | 4,850.00 | 4,750.00 | 11,032 |
| 2025-12-22 | 4,910.00 | 4,925.00 | 4,855.00 | 4,910.00 | 4,808.76 | 25,412 |
| 2025-12-19 | 4,860.00 | 4,950.00 | 4,765.00 | 4,910.00 | 4,808.76 | 41,530 |
| 2025-12-18 | 4,870.00 | 4,900.00 | 4,800.00 | 4,860.00 | 4,759.79 | 21,287 |
| 2025-12-17 | 4,910.00 | 4,910.00 | 4,830.00 | 4,875.00 | 4,774.48 | 10,920 |
| 2025-12-16 | 4,885.00 | 4,920.00 | 4,815.00 | 4,860.00 | 4,759.79 | 25,120 |
| 2025-12-15 | 4,770.00 | 4,925.00 | 4,740.00 | 4,865.00 | 4,764.69 | 52,996 |
| 2025-12-12 | 4,755.00 | 4,770.00 | 4,650.00 | 4,760.00 | 4,661.86 | 17,668 |
| 2025-12-11 | 4,680.00 | 4,730.00 | 4,680.00 | 4,700.00 | 4,603.09 | 17,285 |
| 2025-12-10 | 4,675.00 | 4,740.00 | 4,650.00 | 4,695.00 | 4,598.20 | 15,062 |
| 2025-12-09 | 4,710.00 | 4,750.00 | 4,660.00 | 4,670.00 | 4,573.71 | 11,251 |
| 2025-12-08 | 4,740.00 | 4,745.00 | 4,685.00 | 4,710.00 | 4,612.89 | 10,422 |
| 2025-12-05 | 4,665.00 | 4,750.00 | 4,655.00 | 4,740.00 | 4,642.27 | 16,948 |
| 2025-12-04 | 4,750.00 | 4,750.00 | 4,640.00 | 4,695.00 | 4,598.20 | 15,149 |
| 2025-12-03 | 4,585.00 | 4,760.00 | 4,585.00 | 4,710.00 | 4,612.89 | 24,851 |
| 2025-12-02 | 4,580.00 | 4,640.00 | 4,550.00 | 4,620.00 | 4,524.74 | 11,299 |
| 2025-12-01 | 4,495.00 | 4,600.00 | 4,495.00 | 4,580.00 | 4,485.57 | 6,980 |
| 2025-11-28 | 4,600.00 | 4,600.00 | 4,465.00 | 4,530.00 | 4,436.60 | 5,993 |
| 2025-11-27 | 4,610.00 | 4,610.00 | 4,500.00 | 4,545.00 | 4,451.29 | 6,058 |
| 2025-11-26 | 4,635.00 | 4,635.00 | 4,490.00 | 4,540.00 | 4,446.39 | 7,955 |
| 2025-11-25 | 4,595.00 | 4,595.00 | 4,420.00 | 4,515.00 | 4,421.91 | 14,157 |
| 2025-11-24 | 4,505.00 | 4,595.00 | 4,500.00 | 4,520.00 | 4,426.80 | 11,414 |
| 2025-11-21 | 4,525.00 | 4,610.00 | 4,500.00 | 4,505.00 | 4,412.11 | 11,915 |
| 2025-11-20 | 4,485.00 | 4,645.00 | 4,485.00 | 4,575.00 | 4,480.67 | 19,943 |
| 2025-11-19 | 4,515.00 | 4,610.00 | 4,410.00 | 4,525.00 | 4,431.70 | 29,145 |
| 2025-11-18 | 4,520.00 | 4,635.00 | 4,460.00 | 4,470.00 | 4,377.84 | 40,377 |
| 2025-11-17 | 4,750.00 | 4,750.00 | 4,570.00 | 4,595.00 | 4,500.26 | 40,155 |
| 2025-11-14 | 4,735.00 | 4,855.00 | 4,635.00 | 4,700.00 | 4,603.09 | 57,000 |
| 2025-11-13 | 4,740.00 | 4,760.00 | 4,690.00 | 4,735.00 | 4,637.37 | 32,662 |
| 2025-11-12 | 4,665.00 | 4,730.00 | 4,645.00 | 4,730.00 | 4,632.47 | 24,154 |
| 2025-11-11 | 4,655.00 | 4,680.00 | 4,580.00 | 4,665.00 | 4,568.81 | 21,281 |
| 2025-11-10 | 4,680.00 | 4,680.00 | 4,495.00 | 4,650.00 | 4,554.12 | 38,400 |
| 2025-11-07 | 4,490.00 | 4,535.00 | 4,410.00 | 4,495.00 | 4,402.32 | 60,196 |
| 2025-11-06 | 4,480.00 | 4,525.00 | 4,425.00 | 4,490.00 | 4,397.42 | 20,242 |
| 2025-11-05 | 4,650.00 | 4,650.00 | 4,360.00 | 4,480.00 | 4,387.63 | 38,929 |
| 2025-11-04 | 4,520.00 | 4,630.00 | 4,440.00 | 4,505.00 | 4,412.11 | 25,985 |
| 2025-11-03 | 4,640.00 | 4,640.00 | 4,460.00 | 4,470.00 | 4,377.84 | 75,979 |
| 2025-10-31 | 4,735.00 | 4,735.00 | 4,600.00 | 4,610.00 | 4,514.95 | 58,966 |
| 2025-10-30 | 4,760.00 | 4,900.00 | 4,700.00 | 4,720.00 | 4,622.68 | 52,164 |
| 2025-10-29 | 4,805.00 | 4,805.00 | 4,740.00 | 4,740.00 | 4,642.27 | 28,131 |
| 2025-10-28 | 4,770.00 | 4,825.00 | 4,770.00 | 4,805.00 | 4,705.93 | 20,033 |
| 2025-10-27 | 4,900.00 | 4,900.00 | 4,760.00 | 4,815.00 | 4,715.72 | 39,945 |
| 2025-10-24 | 4,825.00 | 4,885.00 | 4,820.00 | 4,855.00 | 4,754.90 | 39,293 |
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.