EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,210.00 | 8,590.00 | 8,200.00 | 8,580.00 | 8,580.00 | 44,784 |
| 2024-04-26 | 8,270.00 | 8,320.00 | 8,150.00 | 8,210.00 | 8,210.00 | 26,958 |
| 2024-04-25 | 8,400.00 | 8,440.00 | 8,230.00 | 8,280.00 | 8,280.00 | 29,335 |
| 2024-04-24 | 8,250.00 | 8,490.00 | 8,250.00 | 8,460.00 | 8,460.00 | 27,168 |
| 2024-04-23 | 8,280.00 | 8,380.00 | 8,220.00 | 8,230.00 | 8,230.00 | 40,320 |
| 2024-04-22 | 8,290.00 | 8,430.00 | 8,250.00 | 8,270.00 | 8,270.00 | 28,321 |
| 2024-04-19 | 8,450.00 | 8,450.00 | 8,130.00 | 8,290.00 | 8,290.00 | 55,548 |
| 2024-04-18 | 8,410.00 | 8,690.00 | 8,300.00 | 8,450.00 | 8,450.00 | 48,620 |
| 2024-04-17 | 8,300.00 | 8,560.00 | 8,300.00 | 8,360.00 | 8,360.00 | 43,731 |
| 2024-04-16 | 8,830.00 | 8,830.00 | 8,380.00 | 8,450.00 | 8,450.00 | 74,124 |
| 2024-04-15 | 9,100.00 | 9,140.00 | 8,810.00 | 8,860.00 | 8,860.00 | 131,642 |
| 2024-04-12 | 8,510.00 | 10,220.00 | 8,370.00 | 9,420.00 | 9,420.00 | 1,363,131 |
| 2024-04-11 | 8,320.00 | 9,850.00 | 8,130.00 | 8,590.00 | 8,590.00 | 463,660 |
| 2024-04-09 | 8,390.00 | 8,580.00 | 8,320.00 | 8,370.00 | 8,370.00 | 25,582 |
| 2024-04-08 | 8,790.00 | 8,790.00 | 8,300.00 | 8,390.00 | 8,390.00 | 53,894 |
| 2024-04-05 | 8,750.00 | 8,770.00 | 8,590.00 | 8,660.00 | 8,660.00 | 35,890 |
| 2024-04-04 | 9,010.00 | 9,180.00 | 8,790.00 | 8,810.00 | 8,810.00 | 45,567 |
| 2024-04-03 | 8,970.00 | 8,990.00 | 8,740.00 | 8,840.00 | 8,840.00 | 45,496 |
| 2024-04-02 | 9,150.00 | 9,230.00 | 8,880.00 | 8,960.00 | 8,960.00 | 69,642 |
| 2024-04-01 | 9,000.00 | 9,220.00 | 9,000.00 | 9,220.00 | 9,220.00 | 33,622 |
| 2024-03-29 | 9,240.00 | 9,290.00 | 9,020.00 | 9,050.00 | 9,050.00 | 39,431 |
| 2024-03-28 | 9,330.00 | 9,340.00 | 9,050.00 | 9,130.00 | 9,130.00 | 47,419 |
| 2024-03-27 | 9,350.00 | 9,520.00 | 9,290.00 | 9,310.00 | 9,310.00 | 39,171 |
| 2024-03-26 | 9,370.00 | 9,420.00 | 9,310.00 | 9,360.00 | 9,360.00 | 31,722 |
| 2024-03-25 | 9,500.00 | 9,510.00 | 9,350.00 | 9,380.00 | 9,380.00 | 46,251 |
| 2024-03-22 | 9,580.00 | 9,580.00 | 9,470.00 | 9,500.00 | 9,500.00 | 26,347 |
| 2024-03-21 | 9,500.00 | 9,630.00 | 9,500.00 | 9,550.00 | 9,550.00 | 43,342 |
| 2024-03-20 | 9,720.00 | 9,730.00 | 9,550.00 | 9,570.00 | 9,570.00 | 43,912 |
| 2024-03-19 | 9,930.00 | 9,930.00 | 9,680.00 | 9,710.00 | 9,710.00 | 28,898 |
| 2024-03-18 | 9,660.00 | 9,940.00 | 9,660.00 | 9,930.00 | 9,930.00 | 38,276 |
| 2024-03-15 | 9,710.00 | 9,720.00 | 9,580.00 | 9,660.00 | 9,660.00 | 43,499 |
| 2024-03-14 | 9,900.00 | 9,900.00 | 9,700.00 | 9,790.00 | 9,790.00 | 37,524 |
| 2024-03-13 | 9,900.00 | 9,980.00 | 9,670.00 | 9,770.00 | 9,770.00 | 48,772 |
| 2024-03-12 | 9,670.00 | 10,010.00 | 9,670.00 | 9,890.00 | 9,890.00 | 58,469 |
| 2024-03-11 | 9,800.00 | 9,950.00 | 9,610.00 | 9,660.00 | 9,660.00 | 51,100 |
| 2024-03-08 | 9,650.00 | 10,060.00 | 9,600.00 | 9,800.00 | 9,800.00 | 83,835 |
| 2024-03-07 | 9,640.00 | 9,640.00 | 9,350.00 | 9,510.00 | 9,510.00 | 62,137 |
| 2024-03-06 | 9,690.00 | 9,950.00 | 9,540.00 | 9,600.00 | 9,600.00 | 83,212 |
| 2024-03-05 | 9,930.00 | 10,080.00 | 9,720.00 | 9,770.00 | 9,770.00 | 72,537 |
| 2024-03-04 | 10,300.00 | 10,300.00 | 9,920.00 | 9,930.00 | 9,930.00 | 50,961 |
| 2024-02-29 | 10,250.00 | 10,310.00 | 9,950.00 | 9,970.00 | 9,970.00 | 44,170 |
| 2024-02-28 | 10,000.00 | 10,570.00 | 10,000.00 | 10,090.00 | 10,090.00 | 100,609 |
| 2024-02-27 | 10,140.00 | 10,180.00 | 9,780.00 | 9,850.00 | 9,850.00 | 80,944 |
| 2024-02-26 | 10,070.00 | 10,400.00 | 9,990.00 | 10,090.00 | 10,090.00 | 43,041 |
| 2024-02-23 | 10,450.00 | 10,480.00 | 9,840.00 | 10,060.00 | 10,060.00 | 113,235 |
| 2024-02-22 | 10,700.00 | 10,700.00 | 10,430.00 | 10,450.00 | 10,450.00 | 53,911 |
| 2024-02-21 | 10,580.00 | 10,780.00 | 10,490.00 | 10,630.00 | 10,630.00 | 50,225 |
| 2024-02-20 | 10,600.00 | 10,700.00 | 10,500.00 | 10,670.00 | 10,670.00 | 31,072 |
| 2024-02-19 | 10,580.00 | 10,810.00 | 10,550.00 | 10,640.00 | 10,640.00 | 43,646 |
| 2024-02-16 | 10,770.00 | 10,870.00 | 10,540.00 | 10,580.00 | 10,580.00 | 47,889 |
| 2024-02-15 | 10,500.00 | 10,770.00 | 10,500.00 | 10,610.00 | 10,610.00 | 48,825 |
| 2024-02-14 | 10,360.00 | 10,540.00 | 10,230.00 | 10,500.00 | 10,500.00 | 34,631 |
| 2024-02-13 | 10,290.00 | 10,520.00 | 10,220.00 | 10,400.00 | 10,400.00 | 32,288 |
| 2024-02-08 | 10,280.00 | 10,410.00 | 10,190.00 | 10,250.00 | 10,250.00 | 35,623 |
| 2024-02-07 | 10,230.00 | 10,500.00 | 10,200.00 | 10,230.00 | 10,230.00 | 32,552 |
| 2024-02-06 | 10,320.00 | 10,380.00 | 10,150.00 | 10,230.00 | 10,230.00 | 36,743 |
| 2024-02-05 | 10,590.00 | 10,590.00 | 10,150.00 | 10,340.00 | 10,340.00 | 18,585 |
| 2024-02-02 | 10,350.00 | 10,600.00 | 10,350.00 | 10,580.00 | 10,580.00 | 22,867 |
| 2024-02-01 | 10,120.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 32,229 |
| 2024-01-31 | 10,410.00 | 10,580.00 | 10,090.00 | 10,150.00 | 10,150.00 | 57,926 |
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.