Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,860.00 | 6,030.00 | 5,800.00 | 5,900.00 | 5,778.35 | 75,423 |
| 2025-04-22 | 5,850.00 | 6,170.00 | 5,800.00 | 5,920.00 | 5,797.94 | 345,266 |
| 2025-04-21 | 5,770.00 | 5,840.00 | 5,620.00 | 5,790.00 | 5,670.62 | 44,976 |
| 2025-04-18 | 5,780.00 | 5,860.00 | 5,750.00 | 5,800.00 | 5,680.41 | 55,881 |
| 2025-04-17 | 5,610.00 | 5,760.00 | 5,610.00 | 5,750.00 | 5,631.44 | 59,013 |
| 2025-04-16 | 5,620.00 | 5,700.00 | 5,560.00 | 5,560.00 | 5,445.36 | 48,342 |
| 2025-04-15 | 5,590.00 | 5,730.00 | 5,470.00 | 5,630.00 | 5,513.92 | 187,277 |
| 2025-04-14 | 5,330.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,200.52 | 32,730 |
| 2025-04-11 | 5,200.00 | 5,360.00 | 5,090.00 | 5,330.00 | 5,220.10 | 35,376 |
| 2025-04-10 | 5,030.00 | 5,400.00 | 5,020.00 | 5,200.00 | 5,092.78 | 121,794 |
| 2025-04-09 | 4,950.00 | 5,070.00 | 4,865.00 | 4,865.00 | 4,764.69 | 51,681 |
| 2025-04-08 | 4,965.00 | 5,150.00 | 4,965.00 | 5,000.00 | 4,896.91 | 71,140 |
| 2025-04-07 | 4,915.00 | 5,120.00 | 4,790.00 | 4,950.00 | 4,847.94 | 97,324 |
| 2025-04-04 | 4,980.00 | 5,170.00 | 4,865.00 | 5,140.00 | 5,034.02 | 110,284 |
| 2025-04-03 | 5,110.00 | 5,220.00 | 4,970.00 | 4,980.00 | 4,877.32 | 102,336 |
| 2025-04-02 | 5,190.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,004.64 | 44,311 |
| 2025-04-01 | 5,020.00 | 5,270.00 | 5,000.00 | 5,190.00 | 5,082.99 | 87,257 |
| 2025-03-31 | 5,440.00 | 5,440.00 | 5,000.00 | 5,020.00 | 4,916.49 | 99,566 |
| 2025-03-28 | 5,750.00 | 5,900.00 | 5,240.00 | 5,360.00 | 5,249.48 | 461,009 |
| 2025-03-27 | 5,450.00 | 6,080.00 | 5,450.00 | 5,850.00 | 5,729.38 | 1,310,815 |
| 2025-03-26 | 5,210.00 | 5,460.00 | 5,100.00 | 5,400.00 | 5,288.66 | 211,032 |
| 2025-03-25 | 5,090.00 | 5,090.00 | 4,975.00 | 4,985.00 | 4,882.22 | 27,452 |
| 2025-03-24 | 5,050.00 | 5,180.00 | 4,950.00 | 5,090.00 | 4,985.05 | 47,909 |
| 2025-03-21 | 5,010.00 | 5,030.00 | 4,900.00 | 4,950.00 | 4,847.94 | 46,577 |
| 2025-03-20 | 5,120.00 | 5,120.00 | 4,995.00 | 5,000.00 | 4,896.91 | 39,352 |
| 2025-03-19 | 5,180.00 | 5,180.00 | 5,030.00 | 5,070.00 | 4,965.46 | 25,393 |
| 2025-03-18 | 5,090.00 | 5,170.00 | 5,070.00 | 5,170.00 | 5,063.40 | 20,076 |
| 2025-03-17 | 5,140.00 | 5,160.00 | 5,080.00 | 5,100.00 | 4,994.85 | 21,669 |
| 2025-03-14 | 5,040.00 | 5,140.00 | 5,040.00 | 5,090.00 | 4,985.05 | 24,484 |
| 2025-03-13 | 5,130.00 | 5,140.00 | 5,040.00 | 5,040.00 | 4,936.08 | 28,602 |
| 2025-03-12 | 5,120.00 | 5,180.00 | 5,050.00 | 5,120.00 | 5,014.43 | 33,582 |
| 2025-03-11 | 5,030.00 | 5,170.00 | 5,030.00 | 5,150.00 | 5,043.81 | 37,255 |
| 2025-03-10 | 5,200.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,082.99 | 34,990 |
| 2025-03-07 | 5,240.00 | 5,350.00 | 5,150.00 | 5,230.00 | 5,122.16 | 27,526 |
| 2025-03-06 | 5,400.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,171.13 | 32,710 |
| 2025-03-05 | 5,250.00 | 5,490.00 | 5,210.00 | 5,350.00 | 5,239.69 | 47,782 |
| 2025-03-04 | 5,170.00 | 5,270.00 | 5,040.00 | 5,220.00 | 5,112.37 | 45,484 |
| 2025-02-28 | 5,310.00 | 5,310.00 | 5,010.00 | 5,170.00 | 5,063.40 | 124,146 |
| 2025-02-27 | 5,600.00 | 5,600.00 | 5,330.00 | 5,350.00 | 5,239.69 | 61,837 |
| 2025-02-26 | 5,590.00 | 5,640.00 | 5,490.00 | 5,570.00 | 5,455.15 | 62,998 |
| 2025-02-25 | 5,520.00 | 5,600.00 | 5,510.00 | 5,520.00 | 5,406.19 | 30,856 |
| 2025-02-24 | 5,410.00 | 5,590.00 | 5,400.00 | 5,570.00 | 5,455.15 | 39,075 |
| 2025-02-21 | 5,500.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,327.84 | 32,513 |
| 2025-02-20 | 5,500.00 | 5,620.00 | 5,400.00 | 5,450.00 | 5,337.63 | 69,069 |
| 2025-02-19 | 5,450.00 | 5,510.00 | 5,420.00 | 5,500.00 | 5,386.60 | 45,404 |
| 2025-02-18 | 5,450.00 | 5,490.00 | 5,390.00 | 5,440.00 | 5,327.84 | 47,416 |
| 2025-02-17 | 5,400.00 | 5,480.00 | 5,370.00 | 5,480.00 | 5,367.01 | 33,884 |
| 2025-02-14 | 5,470.00 | 5,540.00 | 5,390.00 | 5,430.00 | 5,318.04 | 43,800 |
| 2025-02-13 | 5,590.00 | 5,710.00 | 5,500.00 | 5,520.00 | 5,406.19 | 115,796 |
| 2025-02-12 | 5,500.00 | 5,530.00 | 5,410.00 | 5,450.00 | 5,337.63 | 48,853 |
| 2025-02-11 | 5,550.00 | 5,570.00 | 5,420.00 | 5,520.00 | 5,406.19 | 53,740 |
| 2025-02-10 | 5,420.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,386.60 | 79,116 |
| 2025-02-07 | 5,570.00 | 5,590.00 | 5,310.00 | 5,420.00 | 5,308.25 | 134,435 |
| 2025-02-06 | 5,410.00 | 5,620.00 | 5,390.00 | 5,550.00 | 5,435.57 | 95,826 |
| 2025-02-05 | 5,440.00 | 5,450.00 | 5,300.00 | 5,400.00 | 5,288.66 | 53,268 |
| 2025-02-04 | 5,430.00 | 5,430.00 | 5,290.00 | 5,370.00 | 5,259.28 | 107,960 |
| 2025-02-03 | 5,450.00 | 5,500.00 | 5,280.00 | 5,310.00 | 5,200.52 | 105,812 |
| 2025-01-31 | 5,930.00 | 5,930.00 | 5,370.00 | 5,440.00 | 5,327.84 | 188,383 |
| 2025-01-24 | 5,790.00 | 6,030.00 | 5,750.00 | 5,930.00 | 5,807.73 | 165,123 |
| 2025-01-23 | 5,710.00 | 6,090.00 | 5,680.00 | 5,860.00 | 5,739.18 | 380,062 |
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.