Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,050.00 | 5,050.00 | 4,975.00 | 4,995.00 | 4,797.93 | 18,934 |
| 2024-10-24 | 5,000.00 | 5,050.00 | 4,990.00 | 5,050.00 | 4,850.76 | 9,078 |
| 2024-10-23 | 5,030.00 | 5,040.00 | 5,000.00 | 5,020.00 | 4,821.95 | 3,807 |
| 2024-10-22 | 5,020.00 | 5,050.00 | 5,000.00 | 5,040.00 | 4,841.16 | 9,807 |
| 2024-10-21 | 5,030.00 | 5,100.00 | 4,995.00 | 5,100.00 | 4,898.79 | 16,276 |
| 2024-10-18 | 5,130.00 | 5,160.00 | 5,000.00 | 5,020.00 | 4,821.95 | 10,222 |
| 2024-10-17 | 5,020.00 | 5,170.00 | 4,990.00 | 5,170.00 | 4,966.03 | 12,125 |
| 2024-10-16 | 5,040.00 | 5,070.00 | 4,995.00 | 5,030.00 | 4,831.55 | 6,626 |
| 2024-10-15 | 5,040.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,860.37 | 19,204 |
| 2024-10-14 | 5,100.00 | 5,130.00 | 5,000.00 | 5,000.00 | 4,802.74 | 6,912 |
| 2024-10-11 | 5,030.00 | 5,110.00 | 5,000.00 | 5,030.00 | 4,831.55 | 20,530 |
| 2024-10-10 | 5,010.00 | 5,050.00 | 4,980.00 | 5,050.00 | 4,850.76 | 10,084 |
| 2024-10-08 | 5,020.00 | 5,100.00 | 5,000.00 | 5,010.00 | 4,812.34 | 5,685 |
| 2024-10-07 | 5,020.00 | 5,340.00 | 5,020.00 | 5,070.00 | 4,869.97 | 8,786 |
| 2024-10-04 | 5,050.00 | 5,060.00 | 4,980.00 | 5,020.00 | 4,821.95 | 7,378 |
| 2024-10-02 | 5,220.00 | 5,220.00 | 5,010.00 | 5,080.00 | 4,879.58 | 7,013 |
| 2024-09-30 | 5,210.00 | 5,280.00 | 5,120.00 | 5,160.00 | 4,956.42 | 9,343 |
| 2024-09-27 | 5,190.00 | 5,240.00 | 5,110.00 | 5,220.00 | 5,014.06 | 9,965 |
| 2024-09-26 | 5,140.00 | 5,250.00 | 5,130.00 | 5,190.00 | 4,985.24 | 5,808 |
| 2024-09-25 | 5,130.00 | 5,250.00 | 5,050.00 | 5,090.00 | 4,889.19 | 7,451 |
| 2024-09-24 | 5,000.00 | 5,120.00 | 4,995.00 | 5,120.00 | 4,918.00 | 9,980 |
| 2024-09-23 | 5,060.00 | 5,060.00 | 4,995.00 | 5,000.00 | 4,802.74 | 8,647 |
| 2024-09-20 | 5,090.00 | 5,180.00 | 5,010.00 | 5,090.00 | 4,889.19 | 4,238 |
| 2024-09-19 | 5,000.00 | 5,140.00 | 4,980.00 | 5,090.00 | 4,889.19 | 7,674 |
| 2024-09-13 | 5,010.00 | 5,070.00 | 4,950.00 | 5,030.00 | 4,831.55 | 9,994 |
| 2024-09-12 | 4,970.00 | 5,060.00 | 4,970.00 | 5,020.00 | 4,821.95 | 8,791 |
| 2024-09-11 | 5,030.00 | 5,160.00 | 4,945.00 | 5,000.00 | 4,802.74 | 27,311 |
| 2024-09-10 | 5,130.00 | 5,160.00 | 5,030.00 | 5,090.00 | 4,889.19 | 11,067 |
| 2024-09-09 | 5,130.00 | 5,350.00 | 5,010.00 | 5,190.00 | 4,985.24 | 30,231 |
| 2024-09-06 | 5,220.00 | 5,500.00 | 5,080.00 | 5,090.00 | 4,889.19 | 21,849 |
| 2024-09-05 | 4,980.00 | 5,270.00 | 4,980.00 | 5,220.00 | 5,014.06 | 11,757 |
| 2024-09-04 | 5,190.00 | 5,190.00 | 4,995.00 | 5,000.00 | 4,802.74 | 21,874 |
| 2024-09-03 | 5,370.00 | 5,400.00 | 5,240.00 | 5,240.00 | 5,033.27 | 4,705 |
| 2024-09-02 | 5,260.00 | 5,380.00 | 5,220.00 | 5,380.00 | 5,167.74 | 2,960 |
| 2024-08-30 | 5,260.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,052.48 | 10,193 |
| 2024-08-29 | 5,240.00 | 5,320.00 | 5,180.00 | 5,320.00 | 5,110.11 | 5,248 |
| 2024-08-28 | 5,340.00 | 5,370.00 | 5,210.00 | 5,290.00 | 5,081.29 | 8,265 |
| 2024-08-27 | 5,380.00 | 5,400.00 | 5,200.00 | 5,390.00 | 5,177.35 | 6,443 |
| 2024-08-26 | 5,390.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,167.74 | 4,196 |
| 2024-08-23 | 5,460.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,225.38 | 6,747 |
| 2024-08-22 | 5,510.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,254.19 | 10,255 |
| 2024-08-21 | 5,450.00 | 5,540.00 | 5,440.00 | 5,490.00 | 5,273.40 | 7,993 |
| 2024-08-20 | 5,390.00 | 5,560.00 | 5,390.00 | 5,450.00 | 5,234.98 | 16,117 |
| 2024-08-19 | 5,430.00 | 5,500.00 | 5,380.00 | 5,390.00 | 5,177.35 | 17,864 |
| 2024-08-16 | 5,390.00 | 5,590.00 | 5,370.00 | 5,520.00 | 5,302.22 | 45,620 |
| 2024-08-14 | 5,380.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,158.14 | 12,049 |
| 2024-08-13 | 5,480.00 | 5,480.00 | 5,250.00 | 5,400.00 | 5,186.95 | 16,326 |
| 2024-08-12 | 5,310.00 | 5,480.00 | 5,300.00 | 5,480.00 | 5,263.80 | 11,747 |
| 2024-08-09 | 5,190.00 | 5,500.00 | 5,190.00 | 5,360.00 | 5,148.53 | 23,765 |
| 2024-08-08 | 5,080.00 | 5,310.00 | 4,990.00 | 5,220.00 | 5,014.06 | 30,148 |
| 2024-08-07 | 4,740.00 | 5,240.00 | 4,740.00 | 5,080.00 | 4,879.58 | 21,346 |
| 2024-08-06 | 4,630.00 | 4,985.00 | 4,630.00 | 4,750.00 | 4,562.60 | 24,318 |
| 2024-08-05 | 5,370.00 | 5,370.00 | 4,500.00 | 4,595.00 | 4,413.71 | 53,709 |
| 2024-08-02 | 5,460.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,158.14 | 20,977 |
| 2024-08-01 | 5,430.00 | 5,510.00 | 5,430.00 | 5,450.00 | 5,234.98 | 17,385 |
| 2024-07-31 | 5,430.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,244.59 | 19,388 |
| 2024-07-30 | 5,610.00 | 5,810.00 | 5,480.00 | 5,490.00 | 5,273.40 | 148,818 |
| 2024-07-29 | 5,600.00 | 5,610.00 | 5,560.00 | 5,600.00 | 5,379.06 | 6,322 |
| 2024-07-26 | 5,550.00 | 5,620.00 | 5,540.00 | 5,600.00 | 5,379.06 | 20,336 |
| 2024-07-25 | 5,570.00 | 5,610.00 | 5,500.00 | 5,570.00 | 5,350.25 | 18,888 |
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.