EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 17,800.00 | 19,500.00 | 16,830.00 | 16,830.00 | 16,830.00 | 1,268,394 |
| 2023-08-01 | 17,670.00 | 17,760.00 | 16,800.00 | 17,000.00 | 17,000.00 | 292,340 |
| 2023-07-31 | 17,240.00 | 17,730.00 | 16,800.00 | 17,490.00 | 17,490.00 | 378,386 |
| 2023-07-28 | 15,270.00 | 17,980.00 | 15,260.00 | 17,070.00 | 17,070.00 | 1,692,630 |
| 2023-07-27 | 16,000.00 | 16,420.00 | 15,000.00 | 15,000.00 | 15,000.00 | 312,681 |
| 2023-07-26 | 17,900.00 | 18,480.00 | 15,580.00 | 15,790.00 | 15,790.00 | 1,018,861 |
| 2023-07-25 | 15,750.00 | 18,980.00 | 15,660.00 | 17,820.00 | 17,820.00 | 2,835,939 |
| 2023-07-24 | 16,070.00 | 16,150.00 | 15,310.00 | 15,400.00 | 15,400.00 | 221,743 |
| 2023-07-21 | 16,170.00 | 16,460.00 | 15,850.00 | 16,210.00 | 16,210.00 | 152,750 |
| 2023-07-20 | 16,400.00 | 17,090.00 | 15,900.00 | 16,600.00 | 16,600.00 | 197,944 |
| 2023-07-19 | 16,650.00 | 16,810.00 | 16,350.00 | 16,350.00 | 16,350.00 | 118,459 |
| 2023-07-18 | 17,300.00 | 17,300.00 | 16,500.00 | 16,650.00 | 16,650.00 | 179,499 |
| 2023-07-17 | 16,950.00 | 17,140.00 | 16,550.00 | 17,090.00 | 17,090.00 | 86,841 |
| 2023-07-14 | 17,450.00 | 17,450.00 | 16,860.00 | 16,950.00 | 16,950.00 | 122,764 |
| 2023-07-13 | 17,700.00 | 17,700.00 | 17,020.00 | 17,450.00 | 17,450.00 | 170,940 |
| 2023-07-12 | 17,790.00 | 18,210.00 | 17,150.00 | 17,670.00 | 17,670.00 | 217,083 |
| 2023-07-11 | 16,400.00 | 17,980.00 | 16,200.00 | 17,850.00 | 17,850.00 | 426,258 |
| 2023-07-10 | 16,600.00 | 16,760.00 | 16,200.00 | 16,410.00 | 16,410.00 | 97,581 |
| 2023-07-07 | 17,000.00 | 17,450.00 | 16,450.00 | 16,590.00 | 16,590.00 | 146,231 |
| 2023-07-06 | 18,180.00 | 18,180.00 | 17,130.00 | 17,150.00 | 17,150.00 | 168,506 |
| 2023-07-05 | 17,580.00 | 18,300.00 | 17,280.00 | 17,920.00 | 17,920.00 | 276,742 |
| 2023-07-04 | 17,500.00 | 18,200.00 | 17,220.00 | 17,490.00 | 17,490.00 | 509,243 |
| 2023-07-03 | 16,420.00 | 17,070.00 | 16,410.00 | 17,010.00 | 17,010.00 | 178,188 |
| 2023-06-30 | 15,990.00 | 16,390.00 | 15,800.00 | 16,370.00 | 16,370.00 | 180,301 |
| 2023-06-29 | 16,480.00 | 17,250.00 | 15,740.00 | 15,780.00 | 15,780.00 | 305,705 |
| 2023-06-28 | 16,840.00 | 17,000.00 | 16,300.00 | 16,410.00 | 16,410.00 | 165,850 |
| 2023-06-27 | 16,920.00 | 17,130.00 | 16,590.00 | 16,700.00 | 16,700.00 | 176,266 |
| 2023-06-26 | 17,600.00 | 17,650.00 | 16,960.00 | 17,010.00 | 17,010.00 | 207,517 |
| 2023-06-23 | 17,990.00 | 18,990.00 | 17,300.00 | 17,630.00 | 17,630.00 | 417,940 |
| 2023-06-22 | 18,220.00 | 18,420.00 | 17,810.00 | 17,820.00 | 17,820.00 | 215,306 |
| 2023-06-21 | 18,710.00 | 19,150.00 | 17,960.00 | 18,100.00 | 18,100.00 | 294,157 |
| 2023-06-20 | 19,720.00 | 19,960.00 | 18,650.00 | 18,800.00 | 18,800.00 | 366,144 |
| 2023-06-19 | 20,100.00 | 20,100.00 | 19,550.00 | 19,730.00 | 19,730.00 | 281,606 |
| 2023-06-16 | 20,700.00 | 20,750.00 | 19,820.00 | 20,250.00 | 20,250.00 | 335,850 |
| 2023-06-15 | 21,800.00 | 22,100.00 | 20,100.00 | 20,550.00 | 20,550.00 | 774,988 |
| 2023-06-14 | 20,500.00 | 22,450.00 | 20,350.00 | 21,100.00 | 21,100.00 | 1,594,153 |
| 2023-06-13 | 20,700.00 | 20,700.00 | 20,100.00 | 20,300.00 | 20,300.00 | 213,757 |
| 2023-06-12 | 20,450.00 | 21,050.00 | 20,100.00 | 20,400.00 | 20,400.00 | 320,885 |
| 2023-06-09 | 20,800.00 | 21,000.00 | 19,970.00 | 20,100.00 | 20,100.00 | 390,621 |
| 2023-06-08 | 20,900.00 | 21,000.00 | 20,400.00 | 20,450.00 | 20,450.00 | 262,352 |
| 2023-06-07 | 20,550.00 | 21,500.00 | 20,450.00 | 21,300.00 | 21,300.00 | 401,634 |
| 2023-06-05 | 20,400.00 | 21,250.00 | 20,300.00 | 20,750.00 | 20,750.00 | 362,119 |
| 2023-06-02 | 20,500.00 | 20,500.00 | 19,990.00 | 20,100.00 | 20,100.00 | 239,762 |
| 2023-06-01 | 20,650.00 | 20,900.00 | 20,050.00 | 20,200.00 | 20,200.00 | 230,247 |
| 2023-05-31 | 20,500.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,550.00 | 276,333 |
| 2023-05-30 | 21,300.00 | 21,300.00 | 19,920.00 | 20,450.00 | 20,450.00 | 518,988 |
| 2023-05-26 | 21,350.00 | 22,600.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1,109,950 |
| 2023-05-25 | 22,150.00 | 22,700.00 | 21,250.00 | 21,550.00 | 21,550.00 | 669,943 |
| 2023-05-24 | 22,000.00 | 23,350.00 | 21,900.00 | 22,900.00 | 22,900.00 | 1,485,226 |
| 2023-05-23 | 21,600.00 | 23,050.00 | 21,550.00 | 21,900.00 | 21,900.00 | 873,641 |
| 2023-05-22 | 21,750.00 | 22,050.00 | 20,250.00 | 21,750.00 | 21,750.00 | 689,545 |
| 2023-05-19 | 23,400.00 | 23,450.00 | 21,600.00 | 22,000.00 | 22,000.00 | 1,146,168 |
| 2023-05-18 | 21,100.00 | 25,350.00 | 21,000.00 | 23,400.00 | 23,400.00 | 6,130,154 |
| 2023-05-17 | 20,050.00 | 22,900.00 | 19,000.00 | 20,950.00 | 20,950.00 | 3,070,077 |
| 2023-05-16 | 21,350.00 | 22,150.00 | 19,620.00 | 19,740.00 | 19,740.00 | 898,981 |
| 2023-05-15 | 21,700.00 | 23,250.00 | 21,350.00 | 22,050.00 | 22,050.00 | 1,108,308 |
| 2023-05-12 | 22,200.00 | 22,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | 698,503 |
| 2023-05-11 | 21,000.00 | 24,200.00 | 20,850.00 | 22,750.00 | 22,750.00 | 3,569,313 |
| 2023-05-10 | 20,650.00 | 22,450.00 | 20,600.00 | 21,000.00 | 21,000.00 | 1,416,895 |
| 2023-05-09 | 22,600.00 | 22,700.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1,110,985 |
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.