EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5,850.00 | 5,870.00 | 5,630.00 | 5,770.00 | 5,770.00 | 51,593 |
| 2026-01-20 | 5,770.00 | 5,830.00 | 5,640.00 | 5,820.00 | 5,820.00 | 56,160 |
| 2026-01-19 | 5,560.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 71,889 |
| 2026-01-16 | 5,630.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | 31,976 |
| 2026-01-15 | 5,720.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,630.00 | 33,134 |
| 2026-01-14 | 5,820.00 | 5,880.00 | 5,650.00 | 5,690.00 | 5,690.00 | 30,341 |
| 2026-01-13 | 5,650.00 | 5,860.00 | 5,560.00 | 5,820.00 | 5,820.00 | 52,896 |
| 2026-01-12 | 5,750.00 | 5,770.00 | 5,550.00 | 5,630.00 | 5,630.00 | 50,666 |
| 2026-01-09 | 5,720.00 | 5,880.00 | 5,600.00 | 5,750.00 | 5,750.00 | 52,663 |
| 2026-01-08 | 5,900.00 | 5,900.00 | 5,620.00 | 5,720.00 | 5,720.00 | 82,969 |
| 2026-01-07 | 5,580.00 | 6,500.00 | 5,520.00 | 5,870.00 | 5,870.00 | 683,653 |
| 2026-01-06 | 5,330.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | 37,961 |
| 2026-01-05 | 5,300.00 | 5,480.00 | 5,250.00 | 5,330.00 | 5,330.00 | 36,569 |
| 2026-01-02 | 5,400.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | 28,638 |
| 2025-12-30 | 5,480.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,460.00 | 9,448 |
| 2025-12-29 | 5,550.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | 14,138 |
| 2025-12-26 | 5,640.00 | 5,670.00 | 5,540.00 | 5,550.00 | 5,550.00 | 7,226 |
| 2025-12-24 | 5,630.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | 16,114 |
| 2025-12-23 | 5,520.00 | 5,860.00 | 5,520.00 | 5,680.00 | 5,680.00 | 45,061 |
| 2025-12-22 | 5,550.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,530.00 | 26,522 |
| 2025-12-19 | 5,700.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,520.00 | 16,778 |
| 2025-12-18 | 5,530.00 | 5,590.00 | 5,380.00 | 5,590.00 | 5,590.00 | 27,009 |
| 2025-12-17 | 5,570.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | 28,941 |
| 2025-12-16 | 5,680.00 | 5,680.00 | 5,520.00 | 5,570.00 | 5,570.00 | 30,983 |
| 2025-12-15 | 5,670.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,660.00 | 11,132 |
| 2025-12-12 | 5,670.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | 15,261 |
| 2025-12-11 | 5,690.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,670.00 | 15,758 |
| 2025-12-10 | 5,710.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | 14,352 |
| 2025-12-09 | 5,780.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,710.00 | 14,979 |
| 2025-12-08 | 5,700.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | 12,957 |
| 2025-12-05 | 5,710.00 | 5,890.00 | 5,630.00 | 5,660.00 | 5,660.00 | 25,277 |
| 2025-12-04 | 5,710.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | 19,831 |
| 2025-12-03 | 5,730.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,710.00 | 22,886 |
| 2025-12-02 | 5,670.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 11,766 |
| 2025-12-01 | 5,970.00 | 5,970.00 | 5,630.00 | 5,670.00 | 5,670.00 | 21,133 |
| 2025-11-28 | 5,660.00 | 5,800.00 | 5,570.00 | 5,800.00 | 5,800.00 | 15,935 |
| 2025-11-27 | 5,560.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | 10,094 |
| 2025-11-26 | 5,550.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,560.00 | 13,709 |
| 2025-11-25 | 5,550.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 13,598 |
| 2025-11-24 | 5,570.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,510.00 | 17,018 |
| 2025-11-21 | 5,880.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,620.00 | 28,355 |
| 2025-11-20 | 5,780.00 | 5,840.00 | 5,650.00 | 5,790.00 | 5,790.00 | 17,613 |
| 2025-11-19 | 5,610.00 | 5,800.00 | 5,570.00 | 5,640.00 | 5,640.00 | 19,046 |
| 2025-11-18 | 5,930.00 | 5,980.00 | 5,600.00 | 5,600.00 | 5,600.00 | 27,944 |
| 2025-11-17 | 5,850.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,930.00 | 27,888 |
| 2025-11-14 | 5,890.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,710.00 | 29,578 |
| 2025-11-13 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,850.00 | 15,867 |
| 2025-11-12 | 5,750.00 | 6,000.00 | 5,630.00 | 5,900.00 | 5,900.00 | 25,333 |
| 2025-11-11 | 5,880.00 | 5,910.00 | 5,700.00 | 5,740.00 | 5,740.00 | 29,672 |
| 2025-11-10 | 5,680.00 | 6,140.00 | 5,560.00 | 5,870.00 | 5,870.00 | 47,655 |
| 2025-11-07 | 5,840.00 | 5,950.00 | 5,650.00 | 5,660.00 | 5,660.00 | 23,852 |
| 2025-11-06 | 5,840.00 | 5,990.00 | 5,750.00 | 5,840.00 | 5,840.00 | 33,416 |
| 2025-11-05 | 5,830.00 | 5,960.00 | 5,550.00 | 5,830.00 | 5,830.00 | 50,636 |
| 2025-11-04 | 5,750.00 | 6,070.00 | 5,670.00 | 5,910.00 | 5,910.00 | 89,206 |
| 2025-11-03 | 6,010.00 | 6,030.00 | 5,630.00 | 5,670.00 | 5,670.00 | 124,300 |
| 2025-10-31 | 6,060.00 | 6,130.00 | 5,980.00 | 6,010.00 | 6,010.00 | 52,126 |
| 2025-10-30 | 6,280.00 | 6,290.00 | 6,050.00 | 6,060.00 | 6,060.00 | 96,343 |
| 2025-10-29 | 6,160.00 | 6,460.00 | 6,080.00 | 6,320.00 | 6,320.00 | 113,409 |
| 2025-10-28 | 6,280.00 | 6,280.00 | 6,000.00 | 6,160.00 | 6,160.00 | 76,863 |
| 2025-10-27 | 6,490.00 | 6,490.00 | 6,130.00 | 6,270.00 | 6,270.00 | 89,971 |
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.