EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,890.00 | 7,240.00 | 6,860.00 | 7,050.00 | 7,050.00 | 12,099 |
| 2024-07-25 | 7,140.00 | 7,290.00 | 6,870.00 | 7,010.00 | 7,010.00 | 31,882 |
| 2024-07-24 | 7,120.00 | 7,190.00 | 7,120.00 | 7,140.00 | 7,140.00 | 12,741 |
| 2024-07-23 | 7,390.00 | 7,490.00 | 7,110.00 | 7,130.00 | 7,130.00 | 16,579 |
| 2024-07-22 | 7,500.00 | 7,500.00 | 7,240.00 | 7,280.00 | 7,280.00 | 16,955 |
| 2024-07-19 | 7,190.00 | 7,440.00 | 7,170.00 | 7,430.00 | 7,430.00 | 27,563 |
| 2024-07-18 | 7,300.00 | 7,340.00 | 7,110.00 | 7,270.00 | 7,270.00 | 14,345 |
| 2024-07-17 | 7,280.00 | 7,370.00 | 7,250.00 | 7,260.00 | 7,260.00 | 12,226 |
| 2024-07-16 | 7,550.00 | 7,630.00 | 7,220.00 | 7,290.00 | 7,290.00 | 40,972 |
| 2024-07-15 | 7,720.00 | 7,720.00 | 7,540.00 | 7,630.00 | 7,630.00 | 20,777 |
| 2024-07-12 | 7,570.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | 19,563 |
| 2024-07-11 | 7,790.00 | 7,790.00 | 7,570.00 | 7,640.00 | 7,640.00 | 18,496 |
| 2024-07-10 | 7,600.00 | 7,740.00 | 7,600.00 | 7,660.00 | 7,660.00 | 9,706 |
| 2024-07-09 | 7,610.00 | 7,700.00 | 7,610.00 | 7,660.00 | 7,660.00 | 12,836 |
| 2024-07-08 | 7,560.00 | 7,740.00 | 7,560.00 | 7,680.00 | 7,680.00 | 15,503 |
| 2024-07-05 | 7,500.00 | 7,650.00 | 7,490.00 | 7,620.00 | 7,620.00 | 19,494 |
| 2024-07-04 | 7,670.00 | 7,770.00 | 7,480.00 | 7,480.00 | 7,480.00 | 68,361 |
| 2024-07-03 | 7,850.00 | 7,930.00 | 7,720.00 | 7,730.00 | 7,730.00 | 28,937 |
| 2024-07-02 | 8,060.00 | 8,130.00 | 7,830.00 | 7,850.00 | 7,850.00 | 58,872 |
| 2024-07-01 | 8,030.00 | 8,160.00 | 8,030.00 | 8,080.00 | 8,080.00 | 13,405 |
| 2024-06-28 | 8,250.00 | 8,250.00 | 8,060.00 | 8,100.00 | 8,100.00 | 28,727 |
| 2024-06-27 | 8,220.00 | 8,220.00 | 8,110.00 | 8,210.00 | 8,210.00 | 27,357 |
| 2024-06-26 | 8,340.00 | 8,340.00 | 8,200.00 | 8,220.00 | 8,220.00 | 11,574 |
| 2024-06-25 | 8,240.00 | 8,350.00 | 8,160.00 | 8,280.00 | 8,280.00 | 16,541 |
| 2024-06-24 | 8,320.00 | 8,520.00 | 8,200.00 | 8,240.00 | 8,240.00 | 27,475 |
| 2024-06-21 | 8,540.00 | 8,540.00 | 8,280.00 | 8,320.00 | 8,320.00 | 41,509 |
| 2024-06-20 | 8,500.00 | 8,620.00 | 8,420.00 | 8,490.00 | 8,490.00 | 28,231 |
| 2024-06-19 | 8,630.00 | 8,630.00 | 8,430.00 | 8,500.00 | 8,500.00 | 23,309 |
| 2024-06-18 | 8,600.00 | 8,620.00 | 8,400.00 | 8,520.00 | 8,520.00 | 28,176 |
| 2024-06-17 | 8,620.00 | 8,790.00 | 8,560.00 | 8,580.00 | 8,580.00 | 18,833 |
| 2024-06-14 | 8,880.00 | 8,880.00 | 8,580.00 | 8,700.00 | 8,700.00 | 44,925 |
| 2024-06-13 | 9,080.00 | 9,080.00 | 8,820.00 | 8,880.00 | 8,880.00 | 26,420 |
| 2024-06-12 | 9,100.00 | 9,130.00 | 8,850.00 | 8,850.00 | 8,850.00 | 38,066 |
| 2024-06-11 | 8,600.00 | 9,140.00 | 8,600.00 | 8,990.00 | 8,990.00 | 112,713 |
| 2024-06-10 | 8,710.00 | 8,710.00 | 8,540.00 | 8,710.00 | 8,710.00 | 32,660 |
| 2024-06-07 | 8,690.00 | 8,890.00 | 8,600.00 | 8,680.00 | 8,680.00 | 30,551 |
| 2024-06-05 | 8,800.00 | 9,060.00 | 8,670.00 | 8,680.00 | 8,680.00 | 71,378 |
| 2024-06-04 | 8,580.00 | 9,350.00 | 8,580.00 | 8,980.00 | 8,980.00 | 223,654 |
| 2024-06-03 | 8,340.00 | 8,720.00 | 8,340.00 | 8,580.00 | 8,580.00 | 43,861 |
| 2024-05-31 | 8,230.00 | 8,430.00 | 8,230.00 | 8,340.00 | 8,340.00 | 17,132 |
| 2024-05-30 | 8,520.00 | 8,600.00 | 8,310.00 | 8,310.00 | 8,310.00 | 21,252 |
| 2024-05-29 | 8,770.00 | 8,770.00 | 8,470.00 | 8,520.00 | 8,520.00 | 24,498 |
| 2024-05-28 | 8,540.00 | 8,950.00 | 8,540.00 | 8,770.00 | 8,770.00 | 31,575 |
| 2024-05-27 | 8,680.00 | 8,760.00 | 8,430.00 | 8,540.00 | 8,540.00 | 41,490 |
| 2024-05-24 | 8,850.00 | 8,890.00 | 8,670.00 | 8,680.00 | 8,680.00 | 37,275 |
| 2024-05-23 | 8,700.00 | 9,110.00 | 8,380.00 | 9,000.00 | 9,000.00 | 104,940 |
| 2024-05-22 | 8,200.00 | 8,940.00 | 8,200.00 | 8,810.00 | 8,810.00 | 131,904 |
| 2024-05-21 | 8,290.00 | 8,360.00 | 8,200.00 | 8,230.00 | 8,230.00 | 21,860 |
| 2024-05-20 | 8,450.00 | 8,450.00 | 8,250.00 | 8,250.00 | 8,250.00 | 24,451 |
| 2024-05-17 | 8,400.00 | 8,490.00 | 8,330.00 | 8,360.00 | 8,360.00 | 20,093 |
| 2024-05-16 | 8,500.00 | 8,600.00 | 8,320.00 | 8,490.00 | 8,490.00 | 14,078 |
| 2024-05-14 | 8,490.00 | 8,540.00 | 8,380.00 | 8,500.00 | 8,500.00 | 17,094 |
| 2024-05-13 | 8,530.00 | 8,560.00 | 8,330.00 | 8,380.00 | 8,380.00 | 22,837 |
| 2024-05-10 | 8,590.00 | 8,690.00 | 8,400.00 | 8,510.00 | 8,510.00 | 26,808 |
| 2024-05-09 | 8,750.00 | 8,770.00 | 8,580.00 | 8,580.00 | 8,580.00 | 21,225 |
| 2024-05-08 | 8,580.00 | 8,740.00 | 8,570.00 | 8,720.00 | 8,720.00 | 23,205 |
| 2024-05-07 | 8,850.00 | 8,850.00 | 8,560.00 | 8,650.00 | 8,650.00 | 24,866 |
| 2024-05-03 | 8,760.00 | 8,850.00 | 8,680.00 | 8,790.00 | 8,790.00 | 27,494 |
| 2024-05-02 | 8,600.00 | 9,000.00 | 8,510.00 | 8,760.00 | 8,760.00 | 66,412 |
| 2024-04-30 | 8,510.00 | 8,700.00 | 8,510.00 | 8,530.00 | 8,530.00 | 39,274 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.