EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | 15,074 |
| 2025-07-23 | 6,010.00 | 6,050.00 | 5,960.00 | 6,040.00 | 6,040.00 | 12,481 |
| 2025-07-22 | 6,130.00 | 6,160.00 | 5,970.00 | 6,030.00 | 6,030.00 | 18,537 |
| 2025-07-21 | 6,100.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 22,414 |
| 2025-07-18 | 6,020.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | 21,639 |
| 2025-07-17 | 6,150.00 | 6,160.00 | 5,940.00 | 6,070.00 | 6,070.00 | 24,838 |
| 2025-07-16 | 5,900.00 | 6,120.00 | 5,870.00 | 6,090.00 | 6,090.00 | 40,353 |
| 2025-07-15 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | 17,028 |
| 2025-07-14 | 5,970.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | 28,638 |
| 2025-07-11 | 6,000.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,980.00 | 11,071 |
| 2025-07-10 | 5,960.00 | 6,050.00 | 5,950.00 | 5,960.00 | 5,960.00 | 17,251 |
| 2025-07-09 | 6,000.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 11,902 |
| 2025-07-08 | 6,030.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,838 |
| 2025-07-07 | 6,050.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | 4,451 |
| 2025-07-04 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 7,127 |
| 2025-07-03 | 5,960.00 | 6,080.00 | 5,910.00 | 6,020.00 | 6,020.00 | 19,306 |
| 2025-07-02 | 6,080.00 | 6,080.00 | 5,850.00 | 5,950.00 | 5,950.00 | 15,380 |
| 2025-07-01 | 5,840.00 | 5,990.00 | 5,840.00 | 5,930.00 | 5,930.00 | 18,032 |
| 2025-06-30 | 5,950.00 | 5,970.00 | 5,830.00 | 5,830.00 | 5,830.00 | 21,910 |
| 2025-06-27 | 6,080.00 | 6,080.00 | 5,900.00 | 5,950.00 | 5,950.00 | 25,333 |
| 2025-06-26 | 6,220.00 | 6,230.00 | 6,050.00 | 6,080.00 | 6,080.00 | 12,107 |
| 2025-06-25 | 6,120.00 | 6,240.00 | 6,100.00 | 6,220.00 | 6,220.00 | 15,449 |
| 2025-06-24 | 6,000.00 | 6,190.00 | 6,000.00 | 6,120.00 | 6,120.00 | 22,324 |
| 2025-06-23 | 6,030.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 31,051 |
| 2025-06-20 | 6,090.00 | 6,090.00 | 5,950.00 | 6,070.00 | 6,070.00 | 21,217 |
| 2025-06-19 | 6,060.00 | 6,180.00 | 6,000.00 | 6,000.00 | 6,000.00 | 14,996 |
| 2025-06-18 | 6,080.00 | 6,090.00 | 5,920.00 | 6,040.00 | 6,040.00 | 13,782 |
| 2025-06-17 | 6,150.00 | 6,190.00 | 6,030.00 | 6,070.00 | 6,070.00 | 30,493 |
| 2025-06-16 | 6,340.00 | 6,340.00 | 6,130.00 | 6,150.00 | 6,150.00 | 30,171 |
| 2025-06-13 | 6,390.00 | 6,550.00 | 6,270.00 | 6,340.00 | 6,340.00 | 77,891 |
| 2025-06-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,330.00 | 6,330.00 | 26,627 |
| 2025-06-11 | 6,340.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 18,606 |
| 2025-06-10 | 6,300.00 | 6,380.00 | 6,190.00 | 6,300.00 | 6,300.00 | 34,249 |
| 2025-06-09 | 5,970.00 | 6,320.00 | 5,970.00 | 6,300.00 | 6,300.00 | 81,336 |
| 2025-06-05 | 5,900.00 | 6,050.00 | 5,880.00 | 5,960.00 | 5,960.00 | 39,227 |
| 2025-06-04 | 6,000.00 | 6,080.00 | 5,870.00 | 5,900.00 | 5,900.00 | 24,246 |
| 2025-06-02 | 5,980.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 13,096 |
| 2025-05-30 | 6,160.00 | 6,160.00 | 5,940.00 | 5,980.00 | 5,980.00 | 14,608 |
| 2025-05-29 | 6,280.00 | 6,280.00 | 6,040.00 | 6,120.00 | 6,120.00 | 23,537 |
| 2025-05-28 | 5,890.00 | 6,400.00 | 5,890.00 | 6,140.00 | 6,140.00 | 129,798 |
| 2025-05-27 | 5,900.00 | 5,910.00 | 5,710.00 | 5,790.00 | 5,790.00 | 13,869 |
| 2025-05-26 | 5,750.00 | 5,960.00 | 5,740.00 | 5,810.00 | 5,810.00 | 9,991 |
| 2025-05-23 | 5,860.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,750.00 | 15,113 |
| 2025-05-22 | 6,020.00 | 6,020.00 | 5,760.00 | 5,860.00 | 5,860.00 | 24,622 |
| 2025-05-21 | 6,050.00 | 6,190.00 | 5,940.00 | 5,950.00 | 5,950.00 | 13,351 |
| 2025-05-20 | 6,070.00 | 6,120.00 | 5,990.00 | 5,990.00 | 5,990.00 | 9,201 |
| 2025-05-19 | 5,900.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 12,205 |
| 2025-05-16 | 6,120.00 | 6,130.00 | 5,920.00 | 5,980.00 | 5,980.00 | 36,858 |
| 2025-05-15 | 6,220.00 | 6,500.00 | 6,120.00 | 6,120.00 | 6,120.00 | 25,480 |
| 2025-05-14 | 6,250.00 | 6,270.00 | 6,120.00 | 6,220.00 | 6,220.00 | 32,281 |
| 2025-05-13 | 6,530.00 | 6,530.00 | 6,260.00 | 6,260.00 | 6,260.00 | 23,460 |
| 2025-05-12 | 6,260.00 | 6,470.00 | 6,200.00 | 6,430.00 | 6,430.00 | 26,274 |
| 2025-05-09 | 6,300.00 | 6,300.00 | 6,190.00 | 6,230.00 | 6,230.00 | 32,015 |
| 2025-05-08 | 6,330.00 | 6,410.00 | 6,280.00 | 6,320.00 | 6,320.00 | 9,654 |
| 2025-05-07 | 6,460.00 | 6,580.00 | 6,280.00 | 6,310.00 | 6,310.00 | 21,379 |
| 2025-05-02 | 6,500.00 | 6,570.00 | 6,400.00 | 6,460.00 | 6,460.00 | 18,294 |
| 2025-04-30 | 6,580.00 | 6,660.00 | 6,400.00 | 6,480.00 | 6,480.00 | 25,899 |
| 2025-04-29 | 6,540.00 | 6,590.00 | 6,470.00 | 6,580.00 | 6,580.00 | 15,756 |
| 2025-04-28 | 6,660.00 | 6,790.00 | 6,530.00 | 6,540.00 | 6,540.00 | 29,774 |
| 2025-04-25 | 6,550.00 | 6,760.00 | 6,550.00 | 6,720.00 | 6,720.00 | 25,116 |
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.