EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,010.00 | 6,120.00 | 6,010.00 | 6,040.00 | 6,040.00 | 14,156 |
| 2025-01-23 | 6,020.00 | 6,070.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,364 |
| 2025-01-22 | 5,970.00 | 6,090.00 | 5,970.00 | 6,070.00 | 6,070.00 | 23,058 |
| 2025-01-21 | 6,050.00 | 6,150.00 | 5,990.00 | 6,050.00 | 6,050.00 | 7,993 |
| 2025-01-20 | 6,170.00 | 6,170.00 | 5,980.00 | 6,040.00 | 6,040.00 | 7,038 |
| 2025-01-17 | 6,020.00 | 6,150.00 | 5,990.00 | 6,040.00 | 6,040.00 | 12,791 |
| 2025-01-16 | 6,000.00 | 6,090.00 | 5,940.00 | 6,040.00 | 6,040.00 | 10,916 |
| 2025-01-15 | 6,190.00 | 6,190.00 | 5,990.00 | 6,000.00 | 6,000.00 | 6,898 |
| 2025-01-14 | 5,980.00 | 6,140.00 | 5,950.00 | 6,090.00 | 6,090.00 | 7,718 |
| 2025-01-13 | 6,110.00 | 6,270.00 | 5,980.00 | 5,980.00 | 5,980.00 | 7,920 |
| 2025-01-10 | 6,160.00 | 6,190.00 | 6,000.00 | 6,110.00 | 6,110.00 | 9,860 |
| 2025-01-09 | 6,170.00 | 6,170.00 | 5,860.00 | 6,160.00 | 6,160.00 | 23,252 |
| 2025-01-08 | 6,140.00 | 6,220.00 | 5,800.00 | 6,170.00 | 6,170.00 | 15,857 |
| 2025-01-07 | 6,030.00 | 6,310.00 | 6,000.00 | 6,140.00 | 6,140.00 | 41,789 |
| 2025-01-06 | 5,950.00 | 6,170.00 | 5,780.00 | 6,070.00 | 6,070.00 | 39,521 |
| 2025-01-03 | 5,570.00 | 5,890.00 | 5,570.00 | 5,800.00 | 5,800.00 | 16,264 |
| 2025-01-02 | 5,750.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | 9,969 |
| 2024-12-30 | 5,760.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,750.00 | 5,077 |
| 2024-12-27 | 5,780.00 | 5,780.00 | 5,570.00 | 5,660.00 | 5,660.00 | 11,921 |
| 2024-12-26 | 5,820.00 | 5,920.00 | 5,650.00 | 5,780.00 | 5,780.00 | 17,031 |
| 2024-12-24 | 5,690.00 | 5,960.00 | 5,690.00 | 5,820.00 | 5,820.00 | 19,633 |
| 2024-12-23 | 5,600.00 | 5,770.00 | 5,530.00 | 5,690.00 | 5,690.00 | 12,774 |
| 2024-12-20 | 5,830.00 | 5,830.00 | 5,520.00 | 5,570.00 | 5,570.00 | 12,324 |
| 2024-12-19 | 5,740.00 | 5,920.00 | 5,740.00 | 5,810.00 | 5,810.00 | 6,575 |
| 2024-12-18 | 5,830.00 | 5,950.00 | 5,810.00 | 5,910.00 | 5,910.00 | 5,719 |
| 2024-12-17 | 6,150.00 | 6,150.00 | 5,840.00 | 5,850.00 | 5,850.00 | 12,339 |
| 2024-12-16 | 5,810.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 14,408 |
| 2024-12-13 | 5,750.00 | 5,950.00 | 5,710.00 | 5,850.00 | 5,850.00 | 19,277 |
| 2024-12-12 | 5,800.00 | 5,900.00 | 5,690.00 | 5,850.00 | 5,850.00 | 12,997 |
| 2024-12-11 | 5,500.00 | 5,890.00 | 5,500.00 | 5,850.00 | 5,850.00 | 22,930 |
| 2024-12-10 | 5,180.00 | 5,570.00 | 5,180.00 | 5,550.00 | 5,550.00 | 33,345 |
| 2024-12-09 | 5,490.00 | 5,560.00 | 5,050.00 | 5,190.00 | 5,190.00 | 81,349 |
| 2024-12-06 | 5,960.00 | 6,180.00 | 5,410.00 | 5,600.00 | 5,600.00 | 53,243 |
| 2024-12-05 | 6,100.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | 20,903 |
| 2024-12-04 | 6,110.00 | 6,540.00 | 5,990.00 | 6,090.00 | 6,090.00 | 59,927 |
| 2024-12-03 | 6,130.00 | 6,340.00 | 6,130.00 | 6,310.00 | 6,310.00 | 16,639 |
| 2024-12-02 | 6,420.00 | 6,560.00 | 6,200.00 | 6,230.00 | 6,230.00 | 25,785 |
| 2024-11-29 | 6,630.00 | 6,630.00 | 6,320.00 | 6,540.00 | 6,540.00 | 21,712 |
| 2024-11-28 | 6,390.00 | 6,430.00 | 5,990.00 | 6,430.00 | 6,430.00 | 23,818 |
| 2024-11-27 | 6,690.00 | 6,690.00 | 6,370.00 | 6,380.00 | 6,380.00 | 37,635 |
| 2024-11-26 | 6,570.00 | 6,700.00 | 6,520.00 | 6,600.00 | 6,600.00 | 11,324 |
| 2024-11-25 | 6,530.00 | 6,610.00 | 6,470.00 | 6,570.00 | 6,570.00 | 21,355 |
| 2024-11-22 | 6,470.00 | 6,530.00 | 6,420.00 | 6,450.00 | 6,450.00 | 11,518 |
| 2024-11-21 | 6,530.00 | 6,750.00 | 6,440.00 | 6,450.00 | 6,450.00 | 24,155 |
| 2024-11-20 | 6,620.00 | 6,850.00 | 6,520.00 | 6,640.00 | 6,640.00 | 13,624 |
| 2024-11-19 | 6,830.00 | 6,830.00 | 6,510.00 | 6,620.00 | 6,620.00 | 17,043 |
| 2024-11-18 | 6,630.00 | 6,710.00 | 6,570.00 | 6,650.00 | 6,650.00 | 20,024 |
| 2024-11-15 | 6,800.00 | 7,470.00 | 6,420.00 | 6,630.00 | 6,630.00 | 151,514 |
| 2024-11-14 | 6,400.00 | 6,880.00 | 6,390.00 | 6,420.00 | 6,420.00 | 19,748 |
| 2024-11-13 | 6,490.00 | 6,610.00 | 6,400.00 | 6,400.00 | 6,400.00 | 35,515 |
| 2024-11-12 | 6,720.00 | 6,720.00 | 6,400.00 | 6,550.00 | 6,550.00 | 49,533 |
| 2024-11-11 | 6,900.00 | 6,990.00 | 6,610.00 | 6,680.00 | 6,680.00 | 36,041 |
| 2024-11-08 | 6,960.00 | 7,080.00 | 6,870.00 | 6,950.00 | 6,950.00 | 18,882 |
| 2024-11-07 | 7,110.00 | 7,110.00 | 6,870.00 | 6,900.00 | 6,900.00 | 32,304 |
| 2024-11-06 | 7,150.00 | 7,160.00 | 6,910.00 | 7,110.00 | 7,110.00 | 32,431 |
| 2024-11-05 | 7,040.00 | 7,250.00 | 6,990.00 | 7,150.00 | 7,150.00 | 31,087 |
| 2024-11-04 | 7,000.00 | 7,050.00 | 6,910.00 | 7,000.00 | 7,000.00 | 8,263 |
| 2024-11-01 | 6,990.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,940.00 | 17,826 |
| 2024-10-31 | 6,900.00 | 7,060.00 | 6,860.00 | 6,990.00 | 6,990.00 | 15,102 |
| 2024-10-30 | 7,180.00 | 7,180.00 | 7,000.00 | 7,000.00 | 7,000.00 | 16,079 |
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.