EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,250.00 | 6,620.00 | 6,100.00 | 6,340.00 | 6,340.00 | 82,709 |
| 2025-10-23 | 6,500.00 | 6,600.00 | 6,250.00 | 6,250.00 | 6,250.00 | 94,832 |
| 2025-10-22 | 6,390.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | 58,992 |
| 2025-10-21 | 6,480.00 | 6,820.00 | 6,380.00 | 6,380.00 | 6,380.00 | 208,566 |
| 2025-10-20 | 6,400.00 | 6,480.00 | 6,100.00 | 6,450.00 | 6,450.00 | 155,562 |
| 2025-10-17 | 6,540.00 | 6,550.00 | 6,250.00 | 6,430.00 | 6,430.00 | 193,641 |
| 2025-10-16 | 6,340.00 | 6,840.00 | 6,300.00 | 6,590.00 | 6,590.00 | 517,940 |
| 2025-10-15 | 6,550.00 | 6,960.00 | 6,230.00 | 6,330.00 | 6,330.00 | 618,848 |
| 2025-10-14 | 7,010.00 | 7,670.00 | 6,110.00 | 6,350.00 | 6,350.00 | 3,988,292 |
| 2025-10-13 | 5,580.00 | 6,850.00 | 5,470.00 | 6,850.00 | 6,850.00 | 1,702,880 |
| 2025-10-10 | 5,290.00 | 5,420.00 | 5,140.00 | 5,270.00 | 5,270.00 | 23,298 |
| 2025-10-02 | 5,170.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 7,414 |
| 2025-10-01 | 5,200.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | 7,955 |
| 2025-09-30 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 5,220.00 | 8,104 |
| 2025-09-29 | 5,260.00 | 5,340.00 | 5,260.00 | 5,290.00 | 5,290.00 | 6,774 |
| 2025-09-26 | 5,480.00 | 5,480.00 | 5,240.00 | 5,270.00 | 5,270.00 | 22,352 |
| 2025-09-25 | 5,520.00 | 5,520.00 | 5,450.00 | 5,460.00 | 5,460.00 | 11,719 |
| 2025-09-24 | 5,550.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 7,737 |
| 2025-09-23 | 5,510.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 10,595 |
| 2025-09-22 | 5,620.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | 15,996 |
| 2025-09-19 | 5,630.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | 12,597 |
| 2025-09-18 | 5,580.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 23,224 |
| 2025-09-17 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | 7,252 |
| 2025-09-16 | 5,620.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,610.00 | 10,181 |
| 2025-09-15 | 5,700.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,620.00 | 12,793 |
| 2025-09-12 | 5,640.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | 30,053 |
| 2025-09-11 | 5,700.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | 8,202 |
| 2025-09-10 | 5,670.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 10,667 |
| 2025-09-09 | 5,690.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 14,778 |
| 2025-09-08 | 5,630.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | 18,185 |
| 2025-09-05 | 5,700.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 5,260 |
| 2025-09-04 | 5,560.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,570.00 | 14,747 |
| 2025-09-03 | 5,650.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | 25,262 |
| 2025-09-02 | 5,720.00 | 5,790.00 | 5,550.00 | 5,650.00 | 5,650.00 | 18,808 |
| 2025-09-01 | 5,760.00 | 5,790.00 | 5,520.00 | 5,700.00 | 5,700.00 | 15,857 |
| 2025-08-29 | 5,750.00 | 5,860.00 | 5,710.00 | 5,790.00 | 5,790.00 | 12,889 |
| 2025-08-28 | 5,790.00 | 6,030.00 | 5,680.00 | 5,750.00 | 5,750.00 | 13,043 |
| 2025-08-27 | 5,830.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,740.00 | 13,288 |
| 2025-08-26 | 5,810.00 | 5,820.00 | 5,730.00 | 5,780.00 | 5,780.00 | 10,544 |
| 2025-08-25 | 5,900.00 | 5,930.00 | 5,730.00 | 5,810.00 | 5,810.00 | 4,394 |
| 2025-08-22 | 5,790.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | 8,926 |
| 2025-08-21 | 5,840.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | 15,494 |
| 2025-08-20 | 5,870.00 | 5,870.00 | 5,710.00 | 5,840.00 | 5,840.00 | 11,751 |
| 2025-08-19 | 5,920.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | 22,162 |
| 2025-08-18 | 5,970.00 | 6,200.00 | 5,900.00 | 5,920.00 | 5,920.00 | 18,249 |
| 2025-08-14 | 6,020.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,950.00 | 8,124 |
| 2025-08-13 | 5,950.00 | 6,080.00 | 5,930.00 | 6,050.00 | 6,050.00 | 10,816 |
| 2025-08-12 | 6,030.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | 18,115 |
| 2025-08-11 | 5,990.00 | 6,060.00 | 5,900.00 | 6,030.00 | 6,030.00 | 17,677 |
| 2025-08-08 | 6,000.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,940.00 | 12,215 |
| 2025-08-07 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 11,582 |
| 2025-08-06 | 5,910.00 | 6,050.00 | 5,890.00 | 5,990.00 | 5,990.00 | 13,463 |
| 2025-08-05 | 5,830.00 | 5,950.00 | 5,830.00 | 5,930.00 | 5,930.00 | 15,574 |
| 2025-08-04 | 5,810.00 | 5,880.00 | 5,650.00 | 5,830.00 | 5,830.00 | 17,794 |
| 2025-08-01 | 5,940.00 | 5,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | 21,067 |
| 2025-07-31 | 5,920.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,940.00 | 11,677 |
| 2025-07-30 | 5,930.00 | 5,960.00 | 5,840.00 | 5,960.00 | 5,960.00 | 19,033 |
| 2025-07-29 | 5,960.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,930.00 | 24,788 |
| 2025-07-28 | 6,020.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 13,272 |
| 2025-07-25 | 6,080.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 14,774 |
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.