EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 8,170.00 | 8,210.00 | 8,030.00 | 8,130.00 | 8,130.00 | 43,511 |
| 2022-11-11 | 8,170.00 | 8,290.00 | 8,070.00 | 8,120.00 | 8,120.00 | 117,467 |
| 2022-11-10 | 8,500.00 | 8,910.00 | 7,820.00 | 8,160.00 | 8,160.00 | 562,341 |
| 2022-11-09 | 7,560.00 | 7,900.00 | 7,520.00 | 7,740.00 | 7,740.00 | 33,697 |
| 2022-11-08 | 7,460.00 | 7,600.00 | 7,420.00 | 7,520.00 | 7,520.00 | 21,738 |
| 2022-11-07 | 7,330.00 | 7,430.00 | 7,310.00 | 7,430.00 | 7,430.00 | 8,417 |
| 2022-11-04 | 7,220.00 | 7,410.00 | 7,220.00 | 7,330.00 | 7,330.00 | 15,479 |
| 2022-11-03 | 7,190.00 | 7,450.00 | 7,190.00 | 7,320.00 | 7,320.00 | 13,116 |
| 2022-11-02 | 7,410.00 | 7,530.00 | 7,330.00 | 7,340.00 | 7,340.00 | 16,086 |
| 2022-11-01 | 7,250.00 | 7,490.00 | 7,240.00 | 7,410.00 | 7,410.00 | 31,193 |
| 2022-10-31 | 7,430.00 | 7,430.00 | 7,160.00 | 7,240.00 | 7,240.00 | 11,025 |
| 2022-10-28 | 7,230.00 | 7,320.00 | 7,180.00 | 7,230.00 | 7,230.00 | 13,083 |
| 2022-10-27 | 7,150.00 | 7,360.00 | 7,130.00 | 7,230.00 | 7,230.00 | 15,582 |
| 2022-10-26 | 7,450.00 | 7,450.00 | 7,100.00 | 7,130.00 | 7,130.00 | 21,568 |
| 2022-10-25 | 7,290.00 | 7,370.00 | 7,210.00 | 7,300.00 | 7,300.00 | 11,342 |
| 2022-10-24 | 7,230.00 | 7,370.00 | 7,140.00 | 7,220.00 | 7,220.00 | 26,304 |
| 2022-10-21 | 7,210.00 | 7,320.00 | 7,120.00 | 7,150.00 | 7,150.00 | 11,812 |
| 2022-10-20 | 7,440.00 | 7,520.00 | 7,260.00 | 7,330.00 | 7,330.00 | 24,489 |
| 2022-10-19 | 7,690.00 | 7,690.00 | 7,410.00 | 7,440.00 | 7,440.00 | 21,044 |
| 2022-10-18 | 7,580.00 | 7,690.00 | 7,430.00 | 7,440.00 | 7,440.00 | 40,389 |
| 2022-10-17 | 7,190.00 | 7,440.00 | 7,050.00 | 7,430.00 | 7,430.00 | 22,317 |
| 2022-10-14 | 6,910.00 | 7,250.00 | 6,910.00 | 7,200.00 | 7,200.00 | 27,908 |
| 2022-10-13 | 6,980.00 | 7,080.00 | 6,620.00 | 6,870.00 | 6,870.00 | 42,691 |
| 2022-10-12 | 7,270.00 | 7,450.00 | 6,990.00 | 7,020.00 | 7,020.00 | 30,211 |
| 2022-10-11 | 7,470.00 | 8,050.00 | 7,250.00 | 7,250.00 | 7,250.00 | 40,199 |
| 2022-10-07 | 7,520.00 | 7,670.00 | 7,420.00 | 7,590.00 | 7,590.00 | 13,804 |
| 2022-10-06 | 7,330.00 | 7,500.00 | 7,310.00 | 7,500.00 | 7,500.00 | 23,362 |
| 2022-10-05 | 7,560.00 | 7,600.00 | 7,160.00 | 7,250.00 | 7,250.00 | 59,377 |
| 2022-10-04 | 7,300.00 | 7,520.00 | 7,300.00 | 7,480.00 | 7,480.00 | 21,575 |
| 2022-09-30 | 7,110.00 | 7,320.00 | 7,030.00 | 7,240.00 | 7,240.00 | 28,273 |
| 2022-09-29 | 7,460.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | 56,549 |
| 2022-09-28 | 7,550.00 | 7,740.00 | 7,280.00 | 7,310.00 | 7,310.00 | 44,587 |
| 2022-09-27 | 7,540.00 | 7,690.00 | 7,420.00 | 7,650.00 | 7,650.00 | 62,955 |
| 2022-09-26 | 8,010.00 | 8,180.00 | 7,510.00 | 7,540.00 | 7,540.00 | 79,217 |
| 2022-09-23 | 8,600.00 | 8,600.00 | 8,220.00 | 8,230.00 | 8,230.00 | 34,981 |
| 2022-09-22 | 8,680.00 | 8,750.00 | 8,250.00 | 8,640.00 | 8,640.00 | 41,194 |
| 2022-09-21 | 8,750.00 | 8,920.00 | 8,740.00 | 8,770.00 | 8,770.00 | 20,957 |
| 2022-09-20 | 8,750.00 | 8,980.00 | 8,750.00 | 8,920.00 | 8,920.00 | 14,752 |
| 2022-09-19 | 8,910.00 | 8,970.00 | 8,710.00 | 8,710.00 | 8,710.00 | 31,952 |
| 2022-09-16 | 9,050.00 | 9,200.00 | 8,970.00 | 8,970.00 | 8,970.00 | 21,071 |
| 2022-09-15 | 9,070.00 | 9,290.00 | 9,030.00 | 9,090.00 | 9,090.00 | 16,021 |
| 2022-09-14 | 9,010.00 | 9,100.00 | 8,900.00 | 9,020.00 | 9,020.00 | 20,279 |
| 2022-09-13 | 9,210.00 | 9,390.00 | 9,170.00 | 9,240.00 | 9,240.00 | 11,805 |
| 2022-09-08 | 9,180.00 | 9,320.00 | 9,000.00 | 9,160.00 | 9,160.00 | 12,956 |
| 2022-09-07 | 9,110.00 | 9,300.00 | 8,940.00 | 9,140.00 | 9,140.00 | 20,418 |
| 2022-09-06 | 9,070.00 | 9,220.00 | 9,020.00 | 9,110.00 | 9,110.00 | 16,143 |
| 2022-09-05 | 9,200.00 | 9,230.00 | 8,930.00 | 9,040.00 | 9,040.00 | 31,865 |
| 2022-09-02 | 9,410.00 | 9,540.00 | 9,200.00 | 9,220.00 | 9,220.00 | 21,565 |
| 2022-09-01 | 9,760.00 | 9,760.00 | 9,390.00 | 9,390.00 | 9,390.00 | 28,148 |
| 2022-08-31 | 9,480.00 | 9,800.00 | 9,420.00 | 9,780.00 | 9,780.00 | 41,339 |
| 2022-08-30 | 9,300.00 | 9,510.00 | 9,300.00 | 9,480.00 | 9,480.00 | 19,989 |
| 2022-08-29 | 9,410.00 | 9,570.00 | 9,300.00 | 9,310.00 | 9,310.00 | 49,146 |
| 2022-08-26 | 9,580.00 | 9,790.00 | 9,570.00 | 9,770.00 | 9,770.00 | 38,416 |
| 2022-08-25 | 9,690.00 | 9,690.00 | 9,510.00 | 9,580.00 | 9,580.00 | 21,170 |
| 2022-08-24 | 9,300.00 | 9,570.00 | 9,300.00 | 9,500.00 | 9,500.00 | 16,275 |
| 2022-08-23 | 9,310.00 | 9,500.00 | 9,270.00 | 9,280.00 | 9,280.00 | 32,327 |
| 2022-08-22 | 9,710.00 | 9,760.00 | 9,310.00 | 9,400.00 | 9,400.00 | 45,339 |
| 2022-08-19 | 9,850.00 | 9,940.00 | 9,760.00 | 9,760.00 | 9,760.00 | 18,527 |
| 2022-08-18 | 10,000.00 | 10,000.00 | 9,770.00 | 9,840.00 | 9,840.00 | 47,919 |
| 2022-08-17 | 10,000.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | 24,317 |
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.