Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,850.00 | 5,880.00 | 5,700.00 | 5,730.00 | 5,611.86 | 151,570 |
| 2025-01-21 | 5,740.00 | 5,990.00 | 5,640.00 | 5,970.00 | 5,846.91 | 266,323 |
| 2025-01-20 | 5,870.00 | 5,970.00 | 5,670.00 | 5,800.00 | 5,680.41 | 216,736 |
| 2025-01-17 | 6,210.00 | 6,270.00 | 5,850.00 | 5,920.00 | 5,797.94 | 326,776 |
| 2025-01-16 | 6,350.00 | 6,420.00 | 6,030.00 | 6,200.00 | 6,072.16 | 601,291 |
| 2025-01-15 | 6,580.00 | 7,470.00 | 6,350.00 | 6,350.00 | 6,219.07 | 3,739,577 |
| 2025-01-14 | 7,060.00 | 7,310.00 | 6,360.00 | 7,060.00 | 6,914.43 | 4,531,376 |
| 2025-01-13 | 5,540.00 | 7,210.00 | 5,400.00 | 7,210.00 | 7,061.34 | 8,264,271 |
| 2025-01-10 | 5,180.00 | 5,600.00 | 5,180.00 | 5,550.00 | 5,435.57 | 500,634 |
| 2025-01-09 | 5,240.00 | 5,300.00 | 5,180.00 | 5,180.00 | 5,073.20 | 5,004 |
| 2025-01-08 | 5,250.00 | 5,270.00 | 5,210.00 | 5,210.00 | 5,102.58 | 4,550 |
| 2025-01-07 | 5,280.00 | 5,290.00 | 5,230.00 | 5,250.00 | 5,141.75 | 3,089 |
| 2025-01-06 | 5,320.00 | 5,320.00 | 5,180.00 | 5,250.00 | 5,141.75 | 13,307 |
| 2025-01-03 | 5,190.00 | 5,270.00 | 5,130.00 | 5,260.00 | 5,151.55 | 10,444 |
| 2025-01-02 | 5,200.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,053.61 | 6,742 |
| 2024-12-30 | 5,060.00 | 5,200.00 | 5,030.00 | 5,180.00 | 5,073.20 | 11,538 |
| 2024-12-27 | 5,180.00 | 5,180.00 | 5,050.00 | 5,080.00 | 4,975.26 | 12,060 |
| 2024-12-26 | 5,180.00 | 5,240.00 | 5,130.00 | 5,200.00 | 4,994.85 | 13,889 |
| 2024-12-24 | 5,210.00 | 5,280.00 | 5,140.00 | 5,180.00 | 4,975.63 | 12,852 |
| 2024-12-23 | 5,090.00 | 5,260.00 | 5,090.00 | 5,210.00 | 5,004.45 | 12,408 |
| 2024-12-20 | 5,250.00 | 5,250.00 | 5,080.00 | 5,090.00 | 4,889.19 | 32,406 |
| 2024-12-19 | 5,210.00 | 5,310.00 | 5,210.00 | 5,260.00 | 5,052.48 | 8,204 |
| 2024-12-18 | 5,280.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,062.08 | 26,031 |
| 2024-12-17 | 5,310.00 | 5,370.00 | 5,160.00 | 5,280.00 | 5,071.69 | 50,164 |
| 2024-12-16 | 5,460.00 | 5,460.00 | 5,300.00 | 5,370.00 | 5,158.14 | 14,021 |
| 2024-12-13 | 5,440.00 | 5,460.00 | 5,260.00 | 5,400.00 | 5,186.95 | 51,593 |
| 2024-12-12 | 5,470.00 | 5,700.00 | 5,360.00 | 5,490.00 | 5,273.40 | 267,163 |
| 2024-12-11 | 5,290.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,148.53 | 53,468 |
| 2024-12-10 | 5,000.00 | 5,300.00 | 5,000.00 | 5,290.00 | 5,081.29 | 35,640 |
| 2024-12-09 | 5,160.00 | 5,250.00 | 5,040.00 | 5,060.00 | 4,860.37 | 29,308 |
| 2024-12-06 | 5,080.00 | 5,300.00 | 5,010.00 | 5,180.00 | 4,975.63 | 59,673 |
| 2024-12-05 | 5,070.00 | 5,210.00 | 5,050.00 | 5,120.00 | 4,918.00 | 27,601 |
| 2024-12-04 | 4,990.00 | 5,130.00 | 4,980.00 | 5,070.00 | 4,869.97 | 19,655 |
| 2024-12-03 | 4,970.00 | 5,040.00 | 4,970.00 | 5,010.00 | 4,812.34 | 19,932 |
| 2024-12-02 | 4,975.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,773.92 | 11,726 |
| 2024-11-29 | 4,940.00 | 5,110.00 | 4,910.00 | 5,040.00 | 4,841.16 | 25,470 |
| 2024-11-28 | 4,900.00 | 4,940.00 | 4,880.00 | 4,930.00 | 4,735.50 | 14,249 |
| 2024-11-27 | 4,910.00 | 4,980.00 | 4,880.00 | 4,900.00 | 4,706.68 | 8,334 |
| 2024-11-26 | 4,855.00 | 4,955.00 | 4,855.00 | 4,935.00 | 4,740.30 | 4,688 |
| 2024-11-25 | 4,905.00 | 4,935.00 | 4,820.00 | 4,855.00 | 4,663.46 | 5,912 |
| 2024-11-22 | 4,900.00 | 4,960.00 | 4,800.00 | 4,880.00 | 4,687.47 | 7,247 |
| 2024-11-21 | 4,885.00 | 4,950.00 | 4,870.00 | 4,875.00 | 4,682.67 | 3,505 |
| 2024-11-20 | 4,920.00 | 4,920.00 | 4,820.00 | 4,870.00 | 4,677.86 | 7,742 |
| 2024-11-19 | 4,940.00 | 4,980.00 | 4,750.00 | 4,880.00 | 4,687.47 | 8,505 |
| 2024-11-18 | 4,900.00 | 4,975.00 | 4,840.00 | 4,875.00 | 4,682.67 | 3,855 |
| 2024-11-15 | 4,905.00 | 4,915.00 | 4,750.00 | 4,875.00 | 4,682.67 | 14,815 |
| 2024-11-14 | 4,915.00 | 4,950.00 | 4,765.00 | 4,885.00 | 4,692.27 | 5,165 |
| 2024-11-13 | 4,925.00 | 4,925.00 | 4,750.00 | 4,910.00 | 4,716.29 | 11,569 |
| 2024-11-12 | 4,880.00 | 4,930.00 | 4,820.00 | 4,930.00 | 4,735.50 | 9,801 |
| 2024-11-11 | 4,910.00 | 4,950.00 | 4,865.00 | 4,930.00 | 4,735.50 | 20,680 |
| 2024-11-08 | 4,940.00 | 4,965.00 | 4,910.00 | 4,930.00 | 4,735.50 | 11,064 |
| 2024-11-07 | 5,020.00 | 5,020.00 | 4,940.00 | 4,940.00 | 4,745.10 | 5,118 |
| 2024-11-06 | 4,970.00 | 5,050.00 | 4,970.00 | 5,020.00 | 4,821.95 | 3,902 |
| 2024-11-05 | 5,030.00 | 5,030.00 | 4,940.00 | 5,020.00 | 4,821.95 | 7,738 |
| 2024-11-04 | 4,910.00 | 5,070.00 | 4,885.00 | 5,020.00 | 4,821.95 | 14,951 |
| 2024-11-01 | 4,910.00 | 4,925.00 | 4,880.00 | 4,925.00 | 4,730.69 | 7,564 |
| 2024-10-31 | 4,980.00 | 4,980.00 | 4,895.00 | 4,925.00 | 4,730.69 | 16,703 |
| 2024-10-30 | 4,995.00 | 5,000.00 | 4,960.00 | 4,975.00 | 4,778.72 | 6,297 |
| 2024-10-29 | 5,020.00 | 5,020.00 | 4,965.00 | 4,985.00 | 4,788.33 | 12,539 |
| 2024-10-28 | 4,990.00 | 5,030.00 | 4,955.00 | 5,010.00 | 4,812.34 | 8,505 |
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.