Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,840.00 | 4,850.00 | 4,795.00 | 4,835.00 | 4,735.31 | 41,592 |
| 2025-10-22 | 4,800.00 | 4,835.00 | 4,655.00 | 4,830.00 | 4,730.41 | 99,502 |
| 2025-10-21 | 4,820.00 | 4,835.00 | 4,730.00 | 4,790.00 | 4,691.24 | 64,017 |
| 2025-10-20 | 4,815.00 | 4,880.00 | 4,790.00 | 4,805.00 | 4,705.93 | 94,947 |
| 2025-10-17 | 4,820.00 | 4,920.00 | 4,760.00 | 4,815.00 | 4,715.72 | 124,709 |
| 2025-10-16 | 5,130.00 | 5,140.00 | 4,830.00 | 4,850.00 | 4,750.00 | 313,716 |
| 2025-10-15 | 4,705.00 | 5,910.00 | 4,650.00 | 5,140.00 | 5,034.02 | 3,474,858 |
| 2025-10-14 | 4,615.00 | 5,200.00 | 4,590.00 | 4,710.00 | 4,612.89 | 601,374 |
| 2025-10-13 | 4,675.00 | 4,675.00 | 4,550.00 | 4,610.00 | 4,514.95 | 13,086 |
| 2025-10-10 | 4,745.00 | 4,745.00 | 4,640.00 | 4,640.00 | 4,544.33 | 24,879 |
| 2025-10-02 | 4,705.00 | 4,785.00 | 4,705.00 | 4,745.00 | 4,647.16 | 8,126 |
| 2025-10-01 | 4,740.00 | 4,740.00 | 4,710.00 | 4,710.00 | 4,612.89 | 14,715 |
| 2025-09-30 | 4,765.00 | 4,775.00 | 4,710.00 | 4,710.00 | 4,612.89 | 12,305 |
| 2025-09-29 | 4,780.00 | 4,800.00 | 4,770.00 | 4,775.00 | 4,676.55 | 8,593 |
| 2025-09-26 | 4,780.00 | 4,800.00 | 4,715.00 | 4,780.00 | 4,681.44 | 15,835 |
| 2025-09-25 | 4,835.00 | 4,835.00 | 4,745.00 | 4,780.00 | 4,681.44 | 8,142 |
| 2025-09-24 | 4,820.00 | 4,850.00 | 4,715.00 | 4,830.00 | 4,730.41 | 45,591 |
| 2025-09-23 | 4,890.00 | 4,890.00 | 4,810.00 | 4,820.00 | 4,720.62 | 16,421 |
| 2025-09-22 | 4,850.00 | 4,925.00 | 4,840.00 | 4,865.00 | 4,764.69 | 12,125 |
| 2025-09-19 | 4,910.00 | 4,910.00 | 4,865.00 | 4,870.00 | 4,769.59 | 11,190 |
| 2025-09-18 | 4,900.00 | 4,900.00 | 4,860.00 | 4,885.00 | 4,784.28 | 17,041 |
| 2025-09-17 | 4,890.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,798.97 | 32,597 |
| 2025-09-16 | 4,910.00 | 4,935.00 | 4,880.00 | 4,895.00 | 4,794.07 | 17,046 |
| 2025-09-15 | 4,990.00 | 4,990.00 | 4,905.00 | 4,905.00 | 4,803.87 | 19,972 |
| 2025-09-12 | 4,990.00 | 5,010.00 | 4,950.00 | 4,955.00 | 4,852.84 | 10,743 |
| 2025-09-11 | 4,940.00 | 4,995.00 | 4,935.00 | 4,955.00 | 4,852.84 | 13,086 |
| 2025-09-10 | 4,930.00 | 4,950.00 | 4,905.00 | 4,935.00 | 4,833.25 | 14,784 |
| 2025-09-09 | 4,945.00 | 4,945.00 | 4,880.00 | 4,925.00 | 4,823.45 | 16,641 |
| 2025-09-08 | 4,920.00 | 4,930.00 | 4,890.00 | 4,920.00 | 4,818.56 | 12,260 |
| 2025-09-05 | 4,940.00 | 4,975.00 | 4,890.00 | 4,920.00 | 4,818.56 | 15,114 |
| 2025-09-04 | 4,895.00 | 4,920.00 | 4,885.00 | 4,910.00 | 4,808.76 | 12,329 |
| 2025-09-03 | 4,915.00 | 4,925.00 | 4,870.00 | 4,885.00 | 4,784.28 | 13,266 |
| 2025-09-02 | 4,915.00 | 4,965.00 | 4,890.00 | 4,915.00 | 4,813.66 | 12,673 |
| 2025-09-01 | 4,930.00 | 4,935.00 | 4,885.00 | 4,915.00 | 4,813.66 | 17,565 |
| 2025-08-29 | 4,950.00 | 4,950.00 | 4,895.00 | 4,935.00 | 4,833.25 | 26,473 |
| 2025-08-28 | 4,985.00 | 4,985.00 | 4,930.00 | 4,930.00 | 4,828.35 | 13,192 |
| 2025-08-27 | 5,010.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,852.84 | 12,292 |
| 2025-08-26 | 5,050.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,867.53 | 15,053 |
| 2025-08-25 | 4,995.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,945.88 | 10,755 |
| 2025-08-22 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,936.08 | 14,110 |
| 2025-08-21 | 5,020.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,975.26 | 16,959 |
| 2025-08-20 | 5,010.00 | 5,050.00 | 4,960.00 | 5,040.00 | 4,936.08 | 28,296 |
| 2025-08-19 | 5,130.00 | 5,150.00 | 5,010.00 | 5,010.00 | 4,906.70 | 40,406 |
| 2025-08-18 | 5,130.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,053.61 | 42,897 |
| 2025-08-14 | 5,250.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,043.81 | 27,945 |
| 2025-08-13 | 5,290.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,190.72 | 31,194 |
| 2025-08-12 | 5,260.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,200.52 | 47,631 |
| 2025-08-11 | 5,340.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,151.55 | 14,655 |
| 2025-08-08 | 5,250.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,220.10 | 35,597 |
| 2025-08-07 | 5,230.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,112.37 | 14,951 |
| 2025-08-06 | 5,260.00 | 5,350.00 | 5,180.00 | 5,230.00 | 5,122.16 | 13,717 |
| 2025-08-05 | 5,250.00 | 5,340.00 | 5,160.00 | 5,230.00 | 5,122.16 | 11,090 |
| 2025-08-04 | 5,220.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,122.16 | 13,796 |
| 2025-08-01 | 5,290.00 | 5,290.00 | 5,130.00 | 5,220.00 | 5,112.37 | 36,918 |
| 2025-07-31 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,180.93 | 43,644 |
| 2025-07-30 | 5,310.00 | 5,380.00 | 5,230.00 | 5,280.00 | 5,171.13 | 17,482 |
| 2025-07-29 | 5,350.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,200.52 | 15,578 |
| 2025-07-28 | 5,440.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,239.69 | 37,255 |
| 2025-07-25 | 5,510.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,327.84 | 33,856 |
| 2025-07-24 | 5,560.00 | 5,630.00 | 5,510.00 | 5,510.00 | 5,396.39 | 51,352 |
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.