EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 9,330.00 | 9,390.00 | 9,110.00 | 9,160.00 | 9,160.00 | 74,441 |
| 2023-02-07 | 9,340.00 | 9,450.00 | 9,050.00 | 9,230.00 | 9,230.00 | 129,937 |
| 2023-02-06 | 9,110.00 | 9,540.00 | 9,070.00 | 9,340.00 | 9,340.00 | 336,540 |
| 2023-02-03 | 9,010.00 | 9,210.00 | 8,940.00 | 9,050.00 | 9,050.00 | 139,647 |
| 2023-02-02 | 9,090.00 | 9,090.00 | 8,960.00 | 9,030.00 | 9,030.00 | 72,064 |
| 2023-02-01 | 8,940.00 | 9,010.00 | 8,890.00 | 9,010.00 | 9,010.00 | 64,112 |
| 2023-01-31 | 8,800.00 | 9,070.00 | 8,750.00 | 8,920.00 | 8,920.00 | 104,030 |
| 2023-01-30 | 8,940.00 | 8,980.00 | 8,730.00 | 8,790.00 | 8,790.00 | 62,373 |
| 2023-01-27 | 9,180.00 | 9,180.00 | 8,850.00 | 8,940.00 | 8,940.00 | 114,303 |
| 2023-01-26 | 8,900.00 | 9,180.00 | 8,830.00 | 9,110.00 | 9,110.00 | 241,194 |
| 2023-01-25 | 8,940.00 | 8,940.00 | 8,730.00 | 8,850.00 | 8,850.00 | 240,699 |
| 2023-01-20 | 8,830.00 | 9,000.00 | 8,730.00 | 8,890.00 | 8,890.00 | 81,919 |
| 2023-01-19 | 8,800.00 | 8,910.00 | 8,710.00 | 8,860.00 | 8,860.00 | 51,955 |
| 2023-01-18 | 8,850.00 | 8,940.00 | 8,730.00 | 8,850.00 | 8,850.00 | 76,490 |
| 2023-01-17 | 8,950.00 | 9,050.00 | 8,770.00 | 8,850.00 | 8,850.00 | 139,769 |
| 2023-01-16 | 9,080.00 | 9,080.00 | 8,850.00 | 8,910.00 | 8,910.00 | 154,032 |
| 2023-01-13 | 8,920.00 | 9,000.00 | 8,770.00 | 8,910.00 | 8,910.00 | 191,034 |
| 2023-01-12 | 9,170.00 | 9,190.00 | 8,900.00 | 8,910.00 | 8,910.00 | 400,452 |
| 2023-01-11 | 7,790.00 | 10,000.00 | 7,790.00 | 9,250.00 | 9,250.00 | 4,462,479 |
| 2023-01-10 | 7,690.00 | 7,830.00 | 7,650.00 | 7,750.00 | 7,750.00 | 17,611 |
| 2023-01-09 | 7,570.00 | 7,750.00 | 7,530.00 | 7,680.00 | 7,680.00 | 9,623 |
| 2023-01-06 | 7,200.00 | 7,630.00 | 7,200.00 | 7,570.00 | 7,570.00 | 18,176 |
| 2023-01-05 | 7,360.00 | 7,800.00 | 7,300.00 | 7,480.00 | 7,480.00 | 10,545 |
| 2023-01-04 | 7,140.00 | 7,560.00 | 7,130.00 | 7,440.00 | 7,440.00 | 10,348 |
| 2023-01-03 | 7,300.00 | 7,400.00 | 7,000.00 | 7,270.00 | 7,270.00 | 21,786 |
| 2023-01-02 | 7,330.00 | 7,450.00 | 7,230.00 | 7,330.00 | 7,330.00 | 12,861 |
| 2022-12-29 | 7,720.00 | 7,720.00 | 7,360.00 | 7,400.00 | 7,400.00 | 13,420 |
| 2022-12-28 | 7,640.00 | 7,670.00 | 7,460.00 | 7,650.00 | 7,650.00 | 13,192 |
| 2022-12-27 | 7,510.00 | 7,690.00 | 7,510.00 | 7,600.00 | 7,600.00 | 10,574 |
| 2022-12-26 | 7,600.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,610.00 | 11,631 |
| 2022-12-23 | 7,940.00 | 7,940.00 | 7,480.00 | 7,650.00 | 7,650.00 | 24,776 |
| 2022-12-22 | 7,850.00 | 8,040.00 | 7,760.00 | 7,900.00 | 7,900.00 | 18,883 |
| 2022-12-21 | 7,930.00 | 7,950.00 | 7,800.00 | 7,880.00 | 7,880.00 | 12,568 |
| 2022-12-20 | 8,190.00 | 8,190.00 | 7,770.00 | 7,910.00 | 7,910.00 | 40,983 |
| 2022-12-19 | 8,230.00 | 8,250.00 | 8,100.00 | 8,140.00 | 8,140.00 | 13,854 |
| 2022-12-16 | 8,260.00 | 8,330.00 | 8,120.00 | 8,250.00 | 8,250.00 | 12,476 |
| 2022-12-15 | 8,390.00 | 8,400.00 | 8,240.00 | 8,340.00 | 8,340.00 | 8,675 |
| 2022-12-14 | 8,250.00 | 8,390.00 | 8,250.00 | 8,330.00 | 8,330.00 | 10,029 |
| 2022-12-13 | 8,330.00 | 8,370.00 | 8,200.00 | 8,300.00 | 8,300.00 | 17,903 |
| 2022-12-12 | 8,440.00 | 8,450.00 | 8,210.00 | 8,300.00 | 8,300.00 | 11,894 |
| 2022-12-09 | 8,300.00 | 8,400.00 | 8,130.00 | 8,390.00 | 8,390.00 | 28,160 |
| 2022-12-08 | 8,270.00 | 8,500.00 | 8,150.00 | 8,250.00 | 8,250.00 | 20,422 |
| 2022-12-07 | 8,180.00 | 8,490.00 | 8,120.00 | 8,300.00 | 8,300.00 | 21,761 |
| 2022-12-06 | 8,490.00 | 8,490.00 | 8,290.00 | 8,290.00 | 8,290.00 | 29,508 |
| 2022-12-05 | 8,560.00 | 8,710.00 | 8,520.00 | 8,590.00 | 8,590.00 | 20,298 |
| 2022-12-02 | 8,600.00 | 8,630.00 | 8,510.00 | 8,600.00 | 8,600.00 | 18,257 |
| 2022-12-01 | 8,490.00 | 8,640.00 | 8,470.00 | 8,600.00 | 8,600.00 | 29,023 |
| 2022-11-30 | 8,380.00 | 8,600.00 | 8,330.00 | 8,400.00 | 8,400.00 | 43,102 |
| 2022-11-29 | 8,330.00 | 8,390.00 | 8,210.00 | 8,380.00 | 8,380.00 | 19,753 |
| 2022-11-28 | 8,600.00 | 8,600.00 | 8,210.00 | 8,320.00 | 8,320.00 | 56,441 |
| 2022-11-25 | 8,730.00 | 8,810.00 | 8,530.00 | 8,530.00 | 8,530.00 | 35,694 |
| 2022-11-24 | 8,450.00 | 8,740.00 | 8,420.00 | 8,730.00 | 8,730.00 | 59,356 |
| 2022-11-23 | 8,400.00 | 8,700.00 | 8,340.00 | 8,400.00 | 8,400.00 | 26,154 |
| 2022-11-22 | 8,350.00 | 8,450.00 | 8,200.00 | 8,370.00 | 8,370.00 | 35,330 |
| 2022-11-21 | 8,720.00 | 8,820.00 | 8,310.00 | 8,360.00 | 8,360.00 | 73,435 |
| 2022-11-18 | 8,410.00 | 9,180.00 | 8,410.00 | 8,640.00 | 8,640.00 | 387,008 |
| 2022-11-17 | 8,420.00 | 8,450.00 | 8,170.00 | 8,350.00 | 8,350.00 | 67,754 |
| 2022-11-16 | 8,160.00 | 8,970.00 | 8,080.00 | 8,470.00 | 8,470.00 | 424,988 |
| 2022-11-15 | 8,050.00 | 8,190.00 | 8,030.00 | 8,190.00 | 8,190.00 | 39,366 |
| 2022-11-14 | 8,170.00 | 8,210.00 | 8,030.00 | 8,130.00 | 8,130.00 | 43,511 |
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.