EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,550.00 | 6,760.00 | 6,550.00 | 6,720.00 | 6,720.00 | 25,116 |
| 2025-04-24 | 6,640.00 | 6,740.00 | 6,450.00 | 6,610.00 | 6,610.00 | 37,533 |
| 2025-04-23 | 6,750.00 | 6,800.00 | 6,580.00 | 6,640.00 | 6,640.00 | 85,676 |
| 2025-04-22 | 6,520.00 | 6,570.00 | 6,410.00 | 6,450.00 | 6,450.00 | 30,542 |
| 2025-04-21 | 6,540.00 | 6,650.00 | 6,490.00 | 6,570.00 | 6,570.00 | 33,715 |
| 2025-04-18 | 6,770.00 | 6,770.00 | 6,570.00 | 6,590.00 | 6,590.00 | 42,262 |
| 2025-04-17 | 6,780.00 | 6,790.00 | 6,570.00 | 6,760.00 | 6,760.00 | 56,294 |
| 2025-04-16 | 6,420.00 | 6,700.00 | 6,340.00 | 6,570.00 | 6,570.00 | 58,249 |
| 2025-04-15 | 6,410.00 | 6,870.00 | 6,320.00 | 6,420.00 | 6,420.00 | 158,360 |
| 2025-04-14 | 6,430.00 | 6,560.00 | 6,310.00 | 6,420.00 | 6,420.00 | 53,552 |
| 2025-04-11 | 6,250.00 | 6,290.00 | 6,190.00 | 6,270.00 | 6,270.00 | 21,302 |
| 2025-04-10 | 6,300.00 | 6,310.00 | 6,210.00 | 6,300.00 | 6,300.00 | 36,350 |
| 2025-04-09 | 6,230.00 | 6,370.00 | 6,110.00 | 6,200.00 | 6,200.00 | 64,298 |
| 2025-04-08 | 6,170.00 | 6,290.00 | 6,040.00 | 6,230.00 | 6,230.00 | 51,991 |
| 2025-04-07 | 6,160.00 | 6,640.00 | 6,150.00 | 6,160.00 | 6,160.00 | 124,687 |
| 2025-04-04 | 5,990.00 | 6,150.00 | 5,760.00 | 6,150.00 | 6,150.00 | 27,908 |
| 2025-04-03 | 6,030.00 | 6,030.00 | 5,890.00 | 5,920.00 | 5,920.00 | 8,608 |
| 2025-04-02 | 6,000.00 | 6,120.00 | 5,930.00 | 6,030.00 | 6,030.00 | 11,378 |
| 2025-04-01 | 5,910.00 | 6,040.00 | 5,880.00 | 6,020.00 | 6,020.00 | 10,489 |
| 2025-03-31 | 6,010.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | 38,800 |
| 2025-03-28 | 6,170.00 | 6,170.00 | 5,990.00 | 6,120.00 | 6,120.00 | 24,442 |
| 2025-03-27 | 6,160.00 | 6,250.00 | 6,120.00 | 6,170.00 | 6,170.00 | 14,855 |
| 2025-03-26 | 6,070.00 | 6,380.00 | 5,980.00 | 6,170.00 | 6,170.00 | 103,086 |
| 2025-03-25 | 6,240.00 | 6,320.00 | 6,100.00 | 6,130.00 | 6,130.00 | 53,470 |
| 2025-03-24 | 6,120.00 | 6,250.00 | 6,080.00 | 6,160.00 | 6,160.00 | 14,621 |
| 2025-03-21 | 6,180.00 | 6,220.00 | 6,050.00 | 6,160.00 | 6,160.00 | 16,474 |
| 2025-03-20 | 6,060.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,190.00 | 25,055 |
| 2025-03-19 | 6,120.00 | 6,160.00 | 6,040.00 | 6,060.00 | 6,060.00 | 15,607 |
| 2025-03-18 | 6,010.00 | 6,190.00 | 6,010.00 | 6,080.00 | 6,080.00 | 19,226 |
| 2025-03-17 | 6,280.00 | 6,280.00 | 6,030.00 | 6,050.00 | 6,050.00 | 24,172 |
| 2025-03-14 | 5,935.00 | 6,180.00 | 5,850.00 | 6,150.00 | 6,150.00 | 10,630 |
| 2025-03-13 | 6,080.00 | 6,180.00 | 5,960.00 | 5,990.00 | 5,990.00 | 22,753 |
| 2025-03-12 | 6,200.00 | 6,280.00 | 6,030.00 | 6,080.00 | 6,080.00 | 25,512 |
| 2025-03-11 | 6,160.00 | 6,340.00 | 6,050.00 | 6,270.00 | 6,270.00 | 31,299 |
| 2025-03-10 | 5,920.00 | 6,280.00 | 5,900.00 | 6,250.00 | 6,250.00 | 47,675 |
| 2025-03-07 | 6,140.00 | 6,140.00 | 5,990.00 | 5,990.00 | 5,990.00 | 20,018 |
| 2025-03-06 | 6,120.00 | 6,290.00 | 6,020.00 | 6,150.00 | 6,150.00 | 21,530 |
| 2025-03-05 | 5,980.00 | 6,150.00 | 5,890.00 | 6,120.00 | 6,120.00 | 16,502 |
| 2025-03-04 | 5,820.00 | 6,040.00 | 5,740.00 | 6,010.00 | 6,010.00 | 21,509 |
| 2025-02-28 | 6,000.00 | 6,070.00 | 5,820.00 | 5,820.00 | 5,820.00 | 41,151 |
| 2025-02-27 | 6,200.00 | 6,200.00 | 6,060.00 | 6,080.00 | 6,080.00 | 9,735 |
| 2025-02-26 | 6,120.00 | 6,220.00 | 6,000.00 | 6,200.00 | 6,200.00 | 17,937 |
| 2025-02-25 | 6,180.00 | 6,220.00 | 6,080.00 | 6,130.00 | 6,130.00 | 20,741 |
| 2025-02-24 | 6,110.00 | 6,290.00 | 6,090.00 | 6,230.00 | 6,230.00 | 30,203 |
| 2025-02-21 | 6,250.00 | 6,250.00 | 6,110.00 | 6,160.00 | 6,160.00 | 28,188 |
| 2025-02-20 | 6,100.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,180.00 | 30,436 |
| 2025-02-19 | 5,980.00 | 6,160.00 | 5,970.00 | 6,100.00 | 6,100.00 | 30,402 |
| 2025-02-18 | 5,960.00 | 6,040.00 | 5,950.00 | 6,000.00 | 6,000.00 | 14,527 |
| 2025-02-17 | 6,010.00 | 6,080.00 | 5,990.00 | 6,000.00 | 6,000.00 | 13,059 |
| 2025-02-14 | 5,940.00 | 6,100.00 | 5,940.00 | 6,050.00 | 6,050.00 | 14,756 |
| 2025-02-13 | 5,900.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | 15,448 |
| 2025-02-12 | 6,050.00 | 6,060.00 | 5,940.00 | 5,940.00 | 5,940.00 | 20,795 |
| 2025-02-11 | 6,000.00 | 6,190.00 | 5,990.00 | 6,100.00 | 6,100.00 | 10,278 |
| 2025-02-10 | 6,000.00 | 6,060.00 | 5,900.00 | 6,060.00 | 6,060.00 | 17,084 |
| 2025-02-07 | 6,010.00 | 6,140.00 | 5,970.00 | 5,990.00 | 5,990.00 | 21,492 |
| 2025-02-06 | 6,080.00 | 6,150.00 | 6,010.00 | 6,070.00 | 6,070.00 | 16,141 |
| 2025-02-05 | 6,200.00 | 6,340.00 | 6,050.00 | 6,110.00 | 6,110.00 | 21,535 |
| 2025-02-04 | 6,000.00 | 6,210.00 | 5,870.00 | 6,200.00 | 6,200.00 | 50,276 |
| 2025-02-03 | 5,950.00 | 6,370.00 | 5,840.00 | 6,000.00 | 6,000.00 | 122,521 |
| 2025-01-31 | 6,040.00 | 6,050.00 | 5,920.00 | 5,940.00 | 5,940.00 | 13,891 |
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.