EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,680.00 | 10,820.00 | 10,440.00 | 10,510.00 | 10,510.00 | 37,609 |
| 2024-01-29 | 10,950.00 | 10,950.00 | 10,650.00 | 10,670.00 | 10,670.00 | 38,456 |
| 2024-01-26 | 10,680.00 | 11,000.00 | 10,680.00 | 10,940.00 | 10,940.00 | 36,383 |
| 2024-01-25 | 11,100.00 | 11,110.00 | 10,640.00 | 10,850.00 | 10,850.00 | 74,308 |
| 2024-01-24 | 11,350.00 | 11,420.00 | 11,000.00 | 11,110.00 | 11,110.00 | 43,802 |
| 2024-01-23 | 10,960.00 | 11,780.00 | 10,960.00 | 11,140.00 | 11,140.00 | 89,173 |
| 2024-01-22 | 11,270.00 | 11,390.00 | 10,900.00 | 11,070.00 | 11,070.00 | 50,885 |
| 2024-01-19 | 11,340.00 | 11,590.00 | 11,000.00 | 11,270.00 | 11,270.00 | 42,543 |
| 2024-01-18 | 11,190.00 | 11,490.00 | 11,040.00 | 11,320.00 | 11,320.00 | 25,267 |
| 2024-01-17 | 11,680.00 | 11,680.00 | 11,120.00 | 11,160.00 | 11,160.00 | 41,260 |
| 2024-01-16 | 11,670.00 | 11,870.00 | 11,560.00 | 11,680.00 | 11,680.00 | 25,841 |
| 2024-01-15 | 11,800.00 | 11,800.00 | 11,410.00 | 11,670.00 | 11,670.00 | 35,956 |
| 2024-01-12 | 12,120.00 | 12,130.00 | 11,620.00 | 11,660.00 | 11,660.00 | 61,539 |
| 2024-01-11 | 12,030.00 | 12,300.00 | 12,030.00 | 12,120.00 | 12,120.00 | 36,988 |
| 2024-01-10 | 12,520.00 | 12,680.00 | 12,040.00 | 12,110.00 | 12,110.00 | 76,530 |
| 2024-01-09 | 12,040.00 | 12,400.00 | 11,950.00 | 12,330.00 | 12,330.00 | 52,141 |
| 2024-01-08 | 12,280.00 | 12,280.00 | 11,900.00 | 12,000.00 | 12,000.00 | 48,543 |
| 2024-01-05 | 12,300.00 | 12,590.00 | 12,000.00 | 12,280.00 | 12,280.00 | 70,124 |
| 2024-01-04 | 12,570.00 | 12,570.00 | 12,050.00 | 12,120.00 | 12,120.00 | 88,266 |
| 2024-01-03 | 12,680.00 | 12,850.00 | 12,430.00 | 12,600.00 | 12,600.00 | 74,936 |
| 2024-01-02 | 12,220.00 | 12,740.00 | 12,060.00 | 12,710.00 | 12,710.00 | 136,138 |
| 2023-12-28 | 12,330.00 | 12,330.00 | 11,880.00 | 12,110.00 | 12,110.00 | 33,818 |
| 2023-12-27 | 11,910.00 | 12,250.00 | 11,890.00 | 12,000.00 | 12,000.00 | 42,312 |
| 2023-12-26 | 12,400.00 | 12,450.00 | 11,810.00 | 11,900.00 | 11,900.00 | 83,506 |
| 2023-12-22 | 12,190.00 | 12,940.00 | 12,110.00 | 12,210.00 | 12,210.00 | 263,180 |
| 2023-12-21 | 11,870.00 | 12,410.00 | 11,750.00 | 12,000.00 | 12,000.00 | 126,351 |
| 2023-12-20 | 11,830.00 | 12,060.00 | 11,750.00 | 11,870.00 | 11,870.00 | 78,268 |
| 2023-12-19 | 12,000.00 | 12,000.00 | 11,740.00 | 11,830.00 | 11,830.00 | 54,332 |
| 2023-12-18 | 11,800.00 | 12,090.00 | 11,600.00 | 12,000.00 | 12,000.00 | 95,499 |
| 2023-12-15 | 11,540.00 | 12,200.00 | 11,440.00 | 11,800.00 | 11,800.00 | 127,113 |
| 2023-12-14 | 11,520.00 | 11,700.00 | 11,300.00 | 11,410.00 | 11,410.00 | 37,565 |
| 2023-12-13 | 11,310.00 | 11,540.00 | 11,200.00 | 11,350.00 | 11,350.00 | 44,548 |
| 2023-12-12 | 11,170.00 | 11,480.00 | 10,950.00 | 11,320.00 | 11,320.00 | 74,224 |
| 2023-12-11 | 11,380.00 | 11,530.00 | 11,160.00 | 11,160.00 | 11,160.00 | 44,384 |
| 2023-12-08 | 11,370.00 | 11,680.00 | 11,340.00 | 11,380.00 | 11,380.00 | 45,292 |
| 2023-12-07 | 11,470.00 | 12,000.00 | 11,300.00 | 11,370.00 | 11,370.00 | 49,297 |
| 2023-12-06 | 11,630.00 | 11,770.00 | 11,410.00 | 11,580.00 | 11,580.00 | 40,039 |
| 2023-12-05 | 11,400.00 | 12,150.00 | 11,400.00 | 11,630.00 | 11,630.00 | 139,682 |
| 2023-12-04 | 11,890.00 | 11,890.00 | 11,440.00 | 11,630.00 | 11,630.00 | 41,495 |
| 2023-12-01 | 11,800.00 | 11,800.00 | 11,260.00 | 11,510.00 | 11,510.00 | 57,052 |
| 2023-11-30 | 10,800.00 | 11,950.00 | 10,780.00 | 11,800.00 | 11,800.00 | 274,826 |
| 2023-11-29 | 10,910.00 | 10,990.00 | 10,590.00 | 10,660.00 | 10,660.00 | 56,807 |
| 2023-11-28 | 11,110.00 | 11,190.00 | 10,900.00 | 10,910.00 | 10,910.00 | 74,046 |
| 2023-11-27 | 11,550.00 | 11,670.00 | 11,070.00 | 11,180.00 | 11,180.00 | 74,600 |
| 2023-11-24 | 11,500.00 | 11,680.00 | 11,460.00 | 11,550.00 | 11,550.00 | 20,484 |
| 2023-11-23 | 11,490.00 | 11,730.00 | 11,460.00 | 11,500.00 | 11,500.00 | 32,001 |
| 2023-11-22 | 11,450.00 | 11,670.00 | 11,440.00 | 11,540.00 | 11,540.00 | 33,889 |
| 2023-11-21 | 11,580.00 | 11,800.00 | 11,400.00 | 11,560.00 | 11,560.00 | 30,345 |
| 2023-11-20 | 11,470.00 | 11,770.00 | 11,370.00 | 11,580.00 | 11,580.00 | 35,718 |
| 2023-11-17 | 11,830.00 | 11,830.00 | 11,360.00 | 11,490.00 | 11,490.00 | 51,018 |
| 2023-11-16 | 11,910.00 | 12,020.00 | 11,700.00 | 11,720.00 | 11,720.00 | 28,456 |
| 2023-11-15 | 11,580.00 | 12,170.00 | 11,460.00 | 11,800.00 | 11,800.00 | 64,059 |
| 2023-11-14 | 11,250.00 | 11,580.00 | 11,100.00 | 11,370.00 | 11,370.00 | 40,869 |
| 2023-11-13 | 11,600.00 | 11,680.00 | 10,940.00 | 11,020.00 | 11,020.00 | 42,129 |
| 2023-11-10 | 11,500.00 | 11,750.00 | 11,410.00 | 11,500.00 | 11,500.00 | 29,739 |
| 2023-11-09 | 12,040.00 | 12,130.00 | 11,640.00 | 11,680.00 | 11,680.00 | 59,062 |
| 2023-11-08 | 12,550.00 | 13,700.00 | 11,850.00 | 12,020.00 | 12,020.00 | 499,357 |
| 2023-11-07 | 12,000.00 | 12,190.00 | 10,950.00 | 11,840.00 | 11,840.00 | 92,359 |
| 2023-11-06 | 11,700.00 | 12,270.00 | 11,470.00 | 12,200.00 | 12,200.00 | 173,404 |
| 2023-11-03 | 11,400.00 | 11,530.00 | 11,120.00 | 11,330.00 | 11,330.00 | 63,194 |
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.