EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,050.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 13,819 |
| 2024-10-28 | 6,990.00 | 7,150.00 | 6,920.00 | 7,080.00 | 7,080.00 | 17,143 |
| 2024-10-25 | 6,980.00 | 7,050.00 | 6,900.00 | 6,900.00 | 6,900.00 | 19,438 |
| 2024-10-24 | 7,220.00 | 7,220.00 | 6,990.00 | 7,020.00 | 7,020.00 | 25,723 |
| 2024-10-23 | 7,070.00 | 7,140.00 | 7,010.00 | 7,140.00 | 7,140.00 | 17,786 |
| 2024-10-22 | 7,050.00 | 7,170.00 | 7,050.00 | 7,070.00 | 7,070.00 | 19,917 |
| 2024-10-21 | 7,060.00 | 7,170.00 | 7,050.00 | 7,090.00 | 7,090.00 | 13,771 |
| 2024-10-18 | 7,160.00 | 7,250.00 | 7,100.00 | 7,110.00 | 7,110.00 | 23,403 |
| 2024-10-17 | 7,170.00 | 7,280.00 | 7,150.00 | 7,160.00 | 7,160.00 | 16,643 |
| 2024-10-16 | 7,250.00 | 7,420.00 | 7,150.00 | 7,170.00 | 7,170.00 | 42,165 |
| 2024-10-15 | 7,240.00 | 7,430.00 | 7,200.00 | 7,250.00 | 7,250.00 | 24,833 |
| 2024-10-14 | 7,480.00 | 7,480.00 | 7,070.00 | 7,290.00 | 7,290.00 | 46,297 |
| 2024-10-11 | 7,500.00 | 7,550.00 | 7,370.00 | 7,470.00 | 7,470.00 | 85,571 |
| 2024-10-10 | 7,320.00 | 8,730.00 | 7,320.00 | 7,620.00 | 7,620.00 | 920,092 |
| 2024-10-08 | 7,240.00 | 7,340.00 | 7,150.00 | 7,270.00 | 7,270.00 | 8,615 |
| 2024-10-07 | 7,060.00 | 7,930.00 | 7,060.00 | 7,310.00 | 7,310.00 | 69,416 |
| 2024-10-04 | 7,280.00 | 7,280.00 | 7,030.00 | 7,040.00 | 7,040.00 | 12,969 |
| 2024-10-02 | 7,170.00 | 7,200.00 | 7,060.00 | 7,100.00 | 7,100.00 | 17,053 |
| 2024-09-30 | 7,440.00 | 7,440.00 | 7,100.00 | 7,300.00 | 7,300.00 | 15,522 |
| 2024-09-27 | 7,420.00 | 7,480.00 | 7,300.00 | 7,440.00 | 7,440.00 | 16,850 |
| 2024-09-26 | 7,480.00 | 7,490.00 | 7,300.00 | 7,450.00 | 7,450.00 | 17,945 |
| 2024-09-25 | 7,340.00 | 7,500.00 | 7,260.00 | 7,320.00 | 7,320.00 | 20,837 |
| 2024-09-24 | 7,090.00 | 7,300.00 | 7,020.00 | 7,260.00 | 7,260.00 | 19,484 |
| 2024-09-23 | 7,220.00 | 7,220.00 | 7,050.00 | 7,070.00 | 7,070.00 | 16,299 |
| 2024-09-20 | 7,090.00 | 7,220.00 | 7,070.00 | 7,100.00 | 7,100.00 | 23,690 |
| 2024-09-19 | 7,230.00 | 7,230.00 | 6,950.00 | 7,010.00 | 7,010.00 | 27,296 |
| 2024-09-13 | 7,400.00 | 7,500.00 | 7,160.00 | 7,160.00 | 7,160.00 | 17,288 |
| 2024-09-12 | 7,110.00 | 7,450.00 | 7,110.00 | 7,390.00 | 7,390.00 | 21,057 |
| 2024-09-11 | 7,230.00 | 7,290.00 | 7,020.00 | 7,100.00 | 7,100.00 | 17,415 |
| 2024-09-10 | 7,170.00 | 7,400.00 | 7,150.00 | 7,230.00 | 7,230.00 | 22,456 |
| 2024-09-09 | 7,120.00 | 7,230.00 | 6,850.00 | 7,200.00 | 7,200.00 | 22,958 |
| 2024-09-06 | 7,400.00 | 7,400.00 | 7,120.00 | 7,190.00 | 7,190.00 | 41,540 |
| 2024-09-05 | 7,480.00 | 7,690.00 | 7,210.00 | 7,400.00 | 7,400.00 | 53,292 |
| 2024-09-04 | 7,450.00 | 7,590.00 | 7,310.00 | 7,490.00 | 7,490.00 | 77,587 |
| 2024-09-03 | 8,200.00 | 8,300.00 | 7,890.00 | 7,890.00 | 7,890.00 | 70,956 |
| 2024-09-02 | 7,920.00 | 8,160.00 | 7,900.00 | 8,150.00 | 8,150.00 | 55,071 |
| 2024-08-30 | 8,170.00 | 8,170.00 | 7,830.00 | 7,910.00 | 7,910.00 | 45,614 |
| 2024-08-29 | 7,800.00 | 8,050.00 | 7,650.00 | 7,940.00 | 7,940.00 | 71,776 |
| 2024-08-28 | 8,360.00 | 8,360.00 | 7,770.00 | 7,910.00 | 7,910.00 | 130,249 |
| 2024-08-27 | 8,210.00 | 8,400.00 | 7,940.00 | 8,400.00 | 8,400.00 | 104,749 |
| 2024-08-26 | 8,540.00 | 8,540.00 | 8,150.00 | 8,210.00 | 8,210.00 | 137,039 |
| 2024-08-23 | 8,660.00 | 9,110.00 | 8,210.00 | 8,470.00 | 8,470.00 | 642,783 |
| 2024-08-22 | 9,460.00 | 9,770.00 | 8,500.00 | 8,660.00 | 8,660.00 | 915,752 |
| 2024-08-21 | 7,890.00 | 10,150.00 | 7,840.00 | 9,930.00 | 9,930.00 | 3,212,128 |
| 2024-08-20 | 7,390.00 | 7,870.00 | 7,390.00 | 7,820.00 | 7,820.00 | 61,160 |
| 2024-08-19 | 7,630.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,380.00 | 18,561 |
| 2024-08-16 | 7,530.00 | 7,700.00 | 7,450.00 | 7,630.00 | 7,630.00 | 30,127 |
| 2024-08-14 | 7,440.00 | 7,480.00 | 7,290.00 | 7,480.00 | 7,480.00 | 19,674 |
| 2024-08-13 | 7,170.00 | 7,790.00 | 6,900.00 | 7,450.00 | 7,450.00 | 84,134 |
| 2024-08-12 | 6,950.00 | 7,170.00 | 6,950.00 | 7,170.00 | 7,170.00 | 14,694 |
| 2024-08-09 | 6,810.00 | 7,100.00 | 6,810.00 | 7,020.00 | 7,020.00 | 14,452 |
| 2024-08-08 | 6,880.00 | 6,930.00 | 6,690.00 | 6,810.00 | 6,810.00 | 9,421 |
| 2024-08-07 | 6,840.00 | 7,040.00 | 6,800.00 | 6,960.00 | 6,960.00 | 17,912 |
| 2024-08-06 | 6,340.00 | 6,940.00 | 6,340.00 | 6,850.00 | 6,850.00 | 35,937 |
| 2024-08-05 | 7,130.00 | 7,380.00 | 6,310.00 | 6,710.00 | 6,710.00 | 83,065 |
| 2024-08-02 | 7,410.00 | 7,410.00 | 7,070.00 | 7,200.00 | 7,200.00 | 32,221 |
| 2024-08-01 | 7,280.00 | 7,500.00 | 7,250.00 | 7,480.00 | 7,480.00 | 11,254 |
| 2024-07-31 | 7,350.00 | 7,360.00 | 7,180.00 | 7,350.00 | 7,350.00 | 21,265 |
| 2024-07-30 | 7,490.00 | 7,550.00 | 7,300.00 | 7,350.00 | 7,350.00 | 11,132 |
| 2024-07-29 | 6,980.00 | 7,730.00 | 6,980.00 | 7,490.00 | 7,490.00 | 56,110 |
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.