EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 23,050.00 | 23,400.00 | 22,050.00 | 22,350.00 | 22,350.00 | 1,002,023 |
| 2023-05-04 | 26,350.00 | 28,150.00 | 22,850.00 | 23,500.00 | 23,500.00 | 4,116,381 |
| 2023-05-03 | 25,600.00 | 30,500.00 | 24,850.00 | 26,850.00 | 26,850.00 | 15,729,170 |
| 2023-05-02 | 21,100.00 | 25,900.00 | 20,800.00 | 25,900.00 | 25,900.00 | 8,173,651 |
| 2023-04-28 | 18,800.00 | 22,200.00 | 18,300.00 | 19,950.00 | 19,950.00 | 6,956,796 |
| 2023-04-27 | 19,120.00 | 19,600.00 | 18,020.00 | 19,000.00 | 19,000.00 | 2,093,487 |
| 2023-04-26 | 25,050.00 | 25,600.00 | 19,110.00 | 19,600.00 | 19,600.00 | 8,481,711 |
| 2023-04-25 | 18,310.00 | 23,900.00 | 17,230.00 | 23,900.00 | 23,900.00 | 5,019,722 |
| 2023-04-24 | 19,780.00 | 19,800.00 | 17,970.00 | 18,420.00 | 18,420.00 | 936,210 |
| 2023-04-21 | 19,260.00 | 21,550.00 | 18,860.00 | 20,050.00 | 20,050.00 | 3,019,956 |
| 2023-04-20 | 20,650.00 | 20,700.00 | 18,380.00 | 18,760.00 | 18,760.00 | 1,218,188 |
| 2023-04-19 | 18,490.00 | 21,700.00 | 18,380.00 | 21,700.00 | 21,700.00 | 3,665,098 |
| 2023-04-18 | 18,000.00 | 21,400.00 | 17,680.00 | 18,130.00 | 18,130.00 | 3,449,791 |
| 2023-04-17 | 17,200.00 | 17,420.00 | 16,290.00 | 17,370.00 | 17,370.00 | 628,842 |
| 2023-04-14 | 18,530.00 | 18,950.00 | 17,000.00 | 17,290.00 | 17,290.00 | 830,256 |
| 2023-04-13 | 18,100.00 | 18,590.00 | 17,100.00 | 17,920.00 | 17,920.00 | 574,893 |
| 2023-04-12 | 19,420.00 | 19,820.00 | 17,700.00 | 17,910.00 | 17,910.00 | 709,653 |
| 2023-04-11 | 21,300.00 | 21,300.00 | 18,500.00 | 19,860.00 | 19,860.00 | 706,659 |
| 2023-04-10 | 22,300.00 | 22,450.00 | 20,550.00 | 20,850.00 | 20,850.00 | 939,428 |
| 2023-04-07 | 21,350.00 | 22,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 949,400 |
| 2023-04-06 | 21,050.00 | 21,600.00 | 19,990.00 | 21,600.00 | 21,600.00 | 733,931 |
| 2023-04-05 | 19,390.00 | 21,300.00 | 18,670.00 | 20,200.00 | 20,200.00 | 1,028,372 |
| 2023-04-04 | 20,550.00 | 21,500.00 | 18,850.00 | 19,180.00 | 19,180.00 | 1,029,243 |
| 2023-04-03 | 19,700.00 | 21,550.00 | 18,800.00 | 21,350.00 | 21,350.00 | 1,235,598 |
| 2023-03-31 | 19,800.00 | 19,850.00 | 17,900.00 | 19,250.00 | 19,250.00 | 1,271,244 |
| 2023-03-30 | 21,700.00 | 21,700.00 | 19,800.00 | 20,250.00 | 20,250.00 | 1,041,664 |
| 2023-03-29 | 22,000.00 | 22,450.00 | 20,350.00 | 21,700.00 | 21,700.00 | 1,726,714 |
| 2023-03-28 | 20,500.00 | 24,700.00 | 19,760.00 | 21,000.00 | 21,000.00 | 5,045,697 |
| 2023-03-27 | 15,830.00 | 20,200.00 | 15,620.00 | 20,200.00 | 20,200.00 | 5,705,425 |
| 2023-03-24 | 14,850.00 | 16,260.00 | 14,030.00 | 15,540.00 | 15,540.00 | 4,236,130 |
| 2023-03-23 | 14,690.00 | 15,970.00 | 14,000.00 | 14,370.00 | 14,370.00 | 3,231,201 |
| 2023-03-22 | 12,500.00 | 15,350.00 | 12,330.00 | 14,810.00 | 14,810.00 | 5,918,877 |
| 2023-03-21 | 11,600.00 | 13,050.00 | 11,350.00 | 12,490.00 | 12,490.00 | 3,209,485 |
| 2023-03-20 | 11,400.00 | 12,040.00 | 11,110.00 | 11,640.00 | 11,640.00 | 768,742 |
| 2023-03-17 | 11,310.00 | 11,850.00 | 10,810.00 | 11,530.00 | 11,530.00 | 1,703,364 |
| 2023-03-16 | 11,580.00 | 11,580.00 | 10,800.00 | 11,030.00 | 11,030.00 | 994,528 |
| 2023-03-15 | 11,430.00 | 12,410.00 | 11,000.00 | 11,750.00 | 11,750.00 | 4,158,739 |
| 2023-03-14 | 9,690.00 | 11,990.00 | 9,680.00 | 11,330.00 | 11,330.00 | 10,026,770 |
| 2023-03-13 | 8,890.00 | 9,650.00 | 8,690.00 | 9,570.00 | 9,570.00 | 209,248 |
| 2023-03-10 | 9,230.00 | 9,270.00 | 9,030.00 | 9,120.00 | 9,120.00 | 124,933 |
| 2023-03-09 | 9,740.00 | 9,750.00 | 9,100.00 | 9,300.00 | 9,300.00 | 167,953 |
| 2023-03-08 | 9,810.00 | 9,970.00 | 9,510.00 | 9,770.00 | 9,770.00 | 227,107 |
| 2023-03-07 | 9,910.00 | 10,530.00 | 9,650.00 | 10,140.00 | 10,140.00 | 858,366 |
| 2023-03-06 | 9,310.00 | 9,940.00 | 9,260.00 | 9,780.00 | 9,780.00 | 685,787 |
| 2023-03-03 | 9,040.00 | 9,300.00 | 8,960.00 | 9,210.00 | 9,210.00 | 107,728 |
| 2023-03-02 | 9,050.00 | 9,090.00 | 8,830.00 | 9,000.00 | 9,000.00 | 48,374 |
| 2023-02-28 | 8,660.00 | 9,060.00 | 8,650.00 | 8,960.00 | 8,960.00 | 63,062 |
| 2023-02-27 | 8,800.00 | 8,820.00 | 8,600.00 | 8,650.00 | 8,650.00 | 42,316 |
| 2023-02-24 | 8,950.00 | 9,070.00 | 8,700.00 | 8,820.00 | 8,820.00 | 49,256 |
| 2023-02-23 | 9,010.00 | 9,110.00 | 8,890.00 | 8,900.00 | 8,900.00 | 45,214 |
| 2023-02-22 | 8,950.00 | 9,100.00 | 8,880.00 | 9,010.00 | 9,010.00 | 64,875 |
| 2023-02-21 | 9,180.00 | 9,180.00 | 9,030.00 | 9,150.00 | 9,150.00 | 40,730 |
| 2023-02-20 | 9,200.00 | 9,230.00 | 8,880.00 | 9,080.00 | 9,080.00 | 91,522 |
| 2023-02-17 | 9,040.00 | 9,510.00 | 8,900.00 | 9,200.00 | 9,200.00 | 531,858 |
| 2023-02-16 | 8,690.00 | 8,840.00 | 8,690.00 | 8,740.00 | 8,740.00 | 43,160 |
| 2023-02-15 | 9,030.00 | 9,030.00 | 8,610.00 | 8,680.00 | 8,680.00 | 57,423 |
| 2023-02-14 | 8,840.00 | 9,020.00 | 8,840.00 | 8,920.00 | 8,920.00 | 27,053 |
| 2023-02-13 | 9,030.00 | 9,040.00 | 8,610.00 | 8,840.00 | 8,840.00 | 72,058 |
| 2023-02-10 | 9,250.00 | 9,290.00 | 9,010.00 | 9,030.00 | 9,030.00 | 70,129 |
| 2023-02-09 | 9,160.00 | 9,300.00 | 8,970.00 | 9,290.00 | 9,290.00 | 92,172 |
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.