EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,990.00 | 11,310.00 | 10,970.00 | 11,100.00 | 11,100.00 | 60,989 |
| 2023-11-01 | 10,590.00 | 11,890.00 | 10,580.00 | 10,990.00 | 10,990.00 | 244,881 |
| 2023-10-31 | 11,200.00 | 11,200.00 | 10,410.00 | 10,450.00 | 10,450.00 | 69,477 |
| 2023-10-30 | 10,510.00 | 11,550.00 | 10,410.00 | 10,830.00 | 10,830.00 | 119,020 |
| 2023-10-27 | 10,230.00 | 10,960.00 | 10,230.00 | 10,650.00 | 10,650.00 | 78,040 |
| 2023-10-26 | 10,800.00 | 10,800.00 | 10,280.00 | 10,350.00 | 10,350.00 | 75,638 |
| 2023-10-25 | 11,440.00 | 11,720.00 | 11,050.00 | 11,050.00 | 11,050.00 | 63,519 |
| 2023-10-24 | 11,200.00 | 11,410.00 | 10,530.00 | 11,410.00 | 11,410.00 | 55,745 |
| 2023-10-23 | 11,020.00 | 11,700.00 | 10,820.00 | 11,010.00 | 11,010.00 | 95,278 |
| 2023-10-20 | 12,100.00 | 12,100.00 | 11,300.00 | 11,310.00 | 11,310.00 | 109,669 |
| 2023-10-19 | 12,670.00 | 12,800.00 | 12,120.00 | 12,160.00 | 12,160.00 | 88,219 |
| 2023-10-18 | 11,860.00 | 14,250.00 | 11,610.00 | 12,800.00 | 12,800.00 | 874,131 |
| 2023-10-17 | 11,790.00 | 12,200.00 | 11,450.00 | 11,850.00 | 11,850.00 | 60,727 |
| 2023-10-16 | 11,940.00 | 11,940.00 | 11,200.00 | 11,450.00 | 11,450.00 | 50,147 |
| 2023-10-13 | 12,060.00 | 12,270.00 | 11,500.00 | 11,940.00 | 11,940.00 | 31,641 |
| 2023-10-12 | 12,380.00 | 12,380.00 | 11,910.00 | 12,180.00 | 12,180.00 | 38,045 |
| 2023-10-11 | 11,490.00 | 12,050.00 | 11,490.00 | 11,900.00 | 11,900.00 | 40,352 |
| 2023-10-10 | 11,920.00 | 12,080.00 | 11,400.00 | 11,440.00 | 11,440.00 | 62,402 |
| 2023-10-06 | 11,440.00 | 12,120.00 | 11,440.00 | 12,040.00 | 12,040.00 | 44,178 |
| 2023-10-05 | 12,010.00 | 12,150.00 | 11,400.00 | 11,540.00 | 11,540.00 | 43,908 |
| 2023-10-04 | 12,280.00 | 12,350.00 | 11,110.00 | 11,970.00 | 11,970.00 | 71,105 |
| 2023-09-27 | 12,110.00 | 12,450.00 | 12,080.00 | 12,380.00 | 12,380.00 | 55,789 |
| 2023-09-26 | 12,420.00 | 12,670.00 | 12,280.00 | 12,310.00 | 12,310.00 | 40,852 |
| 2023-09-25 | 12,950.00 | 13,130.00 | 12,400.00 | 12,490.00 | 12,490.00 | 111,883 |
| 2023-09-22 | 12,540.00 | 13,140.00 | 12,540.00 | 12,910.00 | 12,910.00 | 51,744 |
| 2023-09-21 | 13,270.00 | 13,300.00 | 12,930.00 | 12,970.00 | 12,970.00 | 62,666 |
| 2023-09-20 | 13,450.00 | 13,590.00 | 13,210.00 | 13,280.00 | 13,280.00 | 63,179 |
| 2023-09-19 | 13,900.00 | 14,000.00 | 13,420.00 | 13,450.00 | 13,450.00 | 71,730 |
| 2023-09-18 | 14,180.00 | 14,180.00 | 13,900.00 | 13,900.00 | 13,900.00 | 42,848 |
| 2023-09-15 | 13,910.00 | 14,390.00 | 13,810.00 | 14,180.00 | 14,180.00 | 63,995 |
| 2023-09-14 | 13,770.00 | 14,100.00 | 13,770.00 | 13,800.00 | 13,800.00 | 56,173 |
| 2023-09-13 | 14,110.00 | 14,230.00 | 13,770.00 | 13,770.00 | 13,770.00 | 80,991 |
| 2023-09-12 | 14,760.00 | 14,770.00 | 14,100.00 | 14,100.00 | 14,100.00 | 111,675 |
| 2023-09-11 | 14,880.00 | 15,200.00 | 14,740.00 | 14,750.00 | 14,750.00 | 100,466 |
| 2023-09-08 | 14,790.00 | 15,040.00 | 14,710.00 | 14,910.00 | 14,910.00 | 70,579 |
| 2023-09-07 | 15,050.00 | 15,260.00 | 14,780.00 | 14,800.00 | 14,800.00 | 86,675 |
| 2023-09-06 | 15,220.00 | 15,470.00 | 15,050.00 | 15,120.00 | 15,120.00 | 82,646 |
| 2023-09-05 | 14,920.00 | 15,730.00 | 14,920.00 | 15,220.00 | 15,220.00 | 168,342 |
| 2023-09-04 | 14,580.00 | 15,100.00 | 14,490.00 | 14,920.00 | 14,920.00 | 78,853 |
| 2023-09-01 | 15,310.00 | 15,330.00 | 14,710.00 | 14,750.00 | 14,750.00 | 125,820 |
| 2023-08-31 | 15,480.00 | 15,480.00 | 15,090.00 | 15,330.00 | 15,330.00 | 125,833 |
| 2023-08-30 | 15,800.00 | 15,800.00 | 15,330.00 | 15,400.00 | 15,400.00 | 265,800 |
| 2023-08-29 | 14,150.00 | 15,560.00 | 14,150.00 | 15,100.00 | 15,100.00 | 360,439 |
| 2023-08-28 | 13,950.00 | 14,370.00 | 13,850.00 | 14,250.00 | 14,250.00 | 96,319 |
| 2023-08-25 | 14,000.00 | 14,270.00 | 13,950.00 | 13,970.00 | 13,970.00 | 86,713 |
| 2023-08-24 | 14,220.00 | 14,370.00 | 14,100.00 | 14,180.00 | 14,180.00 | 80,696 |
| 2023-08-23 | 14,750.00 | 14,780.00 | 14,020.00 | 14,150.00 | 14,150.00 | 138,941 |
| 2023-08-22 | 15,130.00 | 15,140.00 | 14,710.00 | 14,790.00 | 14,790.00 | 107,971 |
| 2023-08-21 | 14,810.00 | 15,300.00 | 14,650.00 | 14,850.00 | 14,850.00 | 113,643 |
| 2023-08-18 | 14,900.00 | 15,400.00 | 14,610.00 | 14,860.00 | 14,860.00 | 219,443 |
| 2023-08-17 | 14,710.00 | 16,010.00 | 14,450.00 | 14,960.00 | 14,960.00 | 322,599 |
| 2023-08-16 | 15,120.00 | 15,370.00 | 14,250.00 | 14,260.00 | 14,260.00 | 179,060 |
| 2023-08-14 | 15,430.00 | 15,530.00 | 15,030.00 | 15,230.00 | 15,230.00 | 104,730 |
| 2023-08-11 | 15,400.00 | 15,770.00 | 15,380.00 | 15,470.00 | 15,470.00 | 113,106 |
| 2023-08-10 | 15,870.00 | 16,490.00 | 15,360.00 | 15,450.00 | 15,450.00 | 164,918 |
| 2023-08-09 | 16,080.00 | 16,160.00 | 15,640.00 | 15,870.00 | 15,870.00 | 176,819 |
| 2023-08-08 | 15,530.00 | 17,480.00 | 15,400.00 | 16,290.00 | 16,290.00 | 709,672 |
| 2023-08-07 | 15,500.00 | 15,780.00 | 15,280.00 | 15,370.00 | 15,370.00 | 153,928 |
| 2023-08-04 | 15,900.00 | 16,270.00 | 15,670.00 | 15,800.00 | 15,800.00 | 158,127 |
| 2023-08-03 | 17,190.00 | 17,330.00 | 15,720.00 | 16,000.00 | 16,000.00 | 436,898 |
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.