EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,420.00 | 5,500.00 | 5,340.00 | 5,470.00 | 5,470.00 | 44,713 |
| 2026-04-20 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 31,118 |
| 2026-04-17 | 5,400.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 26,730 |
| 2026-04-16 | 5,300.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 23,671 |
| 2026-04-15 | 5,490.00 | 5,560.00 | 5,240.00 | 5,300.00 | 5,300.00 | 24,699 |
| 2026-04-14 | 5,260.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,340.00 | 34,774 |
| 2026-04-13 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,150.00 | 8,829 |
| 2026-04-10 | 5,090.00 | 5,180.00 | 5,080.00 | 5,110.00 | 5,110.00 | 19,295 |
| 2026-04-09 | 5,130.00 | 5,130.00 | 5,020.00 | 5,120.00 | 5,120.00 | 13,830 |
| 2026-04-08 | 5,060.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 15,774 |
| 2026-04-07 | 5,030.00 | 5,180.00 | 4,975.00 | 5,050.00 | 5,050.00 | 18,683 |
| 2026-04-06 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7,043 |
| 2026-04-03 | 5,100.00 | 5,130.00 | 4,980.00 | 5,070.00 | 5,070.00 | 16,748 |
| 2026-04-02 | 5,150.00 | 5,150.00 | 4,900.00 | 5,040.00 | 5,040.00 | 17,553 |
| 2026-04-01 | 4,940.00 | 5,130.00 | 4,940.00 | 5,110.00 | 5,110.00 | 21,279 |
| 2026-03-31 | 5,030.00 | 5,060.00 | 4,780.00 | 4,870.00 | 4,870.00 | 39,063 |
| 2026-03-30 | 5,000.00 | 5,010.00 | 4,870.00 | 5,010.00 | 5,010.00 | 19,272 |
| 2026-03-27 | 5,010.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 19,360 |
| 2026-03-26 | 5,140.00 | 5,140.00 | 4,990.00 | 5,000.00 | 5,000.00 | 16,805 |
| 2026-03-25 | 5,230.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | 22,909 |
| 2026-03-24 | 5,110.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 10,143 |
| 2026-03-23 | 5,260.00 | 5,260.00 | 5,050.00 | 5,060.00 | 5,060.00 | 14,343 |
| 2026-03-20 | 5,140.00 | 5,270.00 | 5,050.00 | 5,260.00 | 5,260.00 | 19,037 |
| 2026-03-19 | 5,160.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 14,993 |
| 2026-03-18 | 5,190.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 9,806 |
| 2026-03-17 | 5,140.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | 26,355 |
| 2026-03-16 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | 10,396 |
| 2026-03-13 | 5,480.00 | 5,480.00 | 5,180.00 | 5,200.00 | 5,200.00 | 25,605 |
| 2026-03-12 | 5,260.00 | 5,700.00 | 5,240.00 | 5,300.00 | 5,300.00 | 80,276 |
| 2026-03-11 | 5,090.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,210.00 | 24,031 |
| 2026-03-10 | 4,945.00 | 5,120.00 | 4,945.00 | 5,080.00 | 5,080.00 | 28,587 |
| 2026-03-09 | 5,170.00 | 5,170.00 | 4,660.00 | 4,895.00 | 4,895.00 | 52,818 |
| 2026-03-06 | 5,030.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 17,657 |
| 2026-03-05 | 5,150.00 | 5,160.00 | 4,815.00 | 5,070.00 | 5,070.00 | 46,872 |
| 2026-03-04 | 5,540.00 | 5,540.00 | 4,707.00 | 4,710.00 | 4,710.00 | 173,207 |
| 2026-03-03 | 5,700.00 | 5,840.00 | 5,560.00 | 5,560.00 | 5,560.00 | 89,786 |
| 2026-02-27 | 5,870.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | 47,385 |
| 2026-02-26 | 6,100.00 | 6,100.00 | 5,860.00 | 5,860.00 | 5,860.00 | 55,051 |
| 2026-02-25 | 5,980.00 | 6,130.00 | 5,950.00 | 6,020.00 | 6,020.00 | 55,715 |
| 2026-02-24 | 5,950.00 | 5,990.00 | 5,870.00 | 5,970.00 | 5,970.00 | 38,435 |
| 2026-02-23 | 6,060.00 | 6,060.00 | 5,940.00 | 5,960.00 | 5,960.00 | 61,554 |
| 2026-02-20 | 6,140.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | 68,023 |
| 2026-02-19 | 6,050.00 | 6,240.00 | 5,920.00 | 6,180.00 | 6,180.00 | 63,642 |
| 2026-02-13 | 6,230.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | 81,456 |
| 2026-02-12 | 6,190.00 | 6,300.00 | 6,090.00 | 6,230.00 | 6,230.00 | 63,406 |
| 2026-02-11 | 6,350.00 | 6,350.00 | 6,130.00 | 6,190.00 | 6,190.00 | 60,210 |
| 2026-02-10 | 6,230.00 | 6,440.00 | 6,160.00 | 6,310.00 | 6,310.00 | 144,204 |
| 2026-02-09 | 6,070.00 | 6,290.00 | 6,060.00 | 6,100.00 | 6,100.00 | 52,731 |
| 2026-02-06 | 6,250.00 | 6,250.00 | 5,800.00 | 6,050.00 | 6,050.00 | 76,541 |
| 2026-02-05 | 6,450.00 | 6,590.00 | 6,210.00 | 6,260.00 | 6,260.00 | 172,375 |
| 2026-02-04 | 6,050.00 | 6,650.00 | 6,040.00 | 6,450.00 | 6,450.00 | 624,786 |
| 2026-02-03 | 5,800.00 | 6,020.00 | 5,770.00 | 5,800.00 | 5,800.00 | 40,826 |
| 2026-02-02 | 6,080.00 | 6,080.00 | 5,780.00 | 5,800.00 | 5,800.00 | 67,069 |
| 2026-01-30 | 5,990.00 | 6,110.00 | 5,900.00 | 6,100.00 | 6,100.00 | 93,271 |
| 2026-01-29 | 5,950.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,930.00 | 66,753 |
| 2026-01-28 | 6,060.00 | 6,110.00 | 5,820.00 | 5,950.00 | 5,950.00 | 109,706 |
| 2026-01-27 | 6,150.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | 57,858 |
| 2026-01-26 | 5,980.00 | 6,250.00 | 5,950.00 | 6,160.00 | 6,160.00 | 111,750 |
| 2026-01-23 | 6,120.00 | 6,120.00 | 5,680.00 | 5,980.00 | 5,980.00 | 91,162 |
| 2026-01-22 | 5,770.00 | 6,310.00 | 5,770.00 | 6,120.00 | 6,120.00 | 289,251 |
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.