See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.27▼ 5.20%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,365.002,500.002,315.002,485.002,425.86102,458
2024-07-252,285.002,350.002,275.002,330.002,274.5559,284
2024-07-242,290.002,300.002,275.002,285.002,230.6225,905
2024-07-232,240.002,300.002,220.002,295.002,240.3828,633
2024-07-222,165.002,260.002,160.002,240.002,186.6948,116
2024-07-192,175.002,195.002,155.002,165.002,113.4712,870
2024-07-182,150.002,175.002,125.002,175.002,123.2420,477
2024-07-172,135.002,160.002,135.002,150.002,098.839,101
2024-07-162,140.002,160.002,130.002,135.002,084.193,594
2024-07-152,110.002,150.002,110.002,140.002,089.073,483
2024-07-122,110.002,145.002,090.002,125.002,074.4317,657
2024-07-112,135.002,170.002,130.002,130.002,079.316,010
2024-07-102,155.002,160.002,140.002,145.002,093.954,269
2024-07-092,135.002,165.002,130.002,160.002,108.596,733
2024-07-082,145.002,170.002,130.002,150.002,098.838,723
2024-07-052,110.002,190.002,110.002,145.002,093.958,663
2024-07-042,145.002,145.002,115.002,135.002,084.194,843
2024-07-032,165.002,170.002,110.002,150.002,098.839,533
2024-07-022,210.002,245.002,170.002,170.002,118.3517,062
2024-07-012,170.002,215.002,160.002,210.002,157.405,020
2024-06-282,155.002,185.002,135.002,180.002,128.1210,374
2024-06-272,105.002,160.002,105.002,155.002,103.7128,118
2024-06-262,045.002,125.002,030.002,115.002,064.6614,365
2024-06-252,025.002,060.001,998.002,045.001,996.3371,989
2024-06-242,155.002,155.001,998.002,045.001,996.33135,886
2024-06-212,215.002,215.002,150.002,155.002,103.7140,039
2024-06-202,210.002,230.002,180.002,225.002,172.0525,657
2024-06-192,205.002,225.002,190.002,220.002,167.1616,995
2024-06-182,215.002,225.002,205.002,225.002,172.058,277
2024-06-172,250.002,250.002,200.002,220.002,167.1668,070
2024-06-142,270.002,270.002,240.002,265.002,211.094,746
2024-06-132,275.002,275.002,245.002,270.002,215.975,685
2024-06-122,245.002,280.002,245.002,270.002,215.9710,161
2024-06-112,270.002,295.002,265.002,270.002,215.973,932
2024-06-102,255.002,295.002,235.002,285.002,230.6210,204
2024-06-072,280.002,300.002,265.002,280.002,225.748,465
2024-06-052,290.002,310.002,205.002,270.002,215.9715,815
2024-06-042,325.002,330.002,295.002,295.002,240.387,273
2024-06-032,310.002,325.002,300.002,325.002,269.676,153
2024-05-312,280.002,315.002,260.002,310.002,255.0223,872
2024-05-302,305.002,305.002,280.002,295.002,240.386,083
2024-05-292,345.002,345.002,290.002,310.002,255.0210,839
2024-05-282,330.002,345.002,280.002,320.002,264.7816,528
2024-05-272,320.002,360.002,315.002,320.002,264.786,583
2024-05-242,320.002,340.002,300.002,335.002,279.433,067
2024-05-232,305.002,325.002,260.002,325.002,269.6711,860
2024-05-222,275.002,310.002,265.002,290.002,235.5029,472
2024-05-212,270.002,300.002,265.002,285.002,230.6212,740
2024-05-202,320.002,330.002,290.002,290.002,235.508,726
2024-05-172,325.002,335.002,290.002,325.002,269.6710,739
2024-05-162,340.002,340.002,305.002,325.002,269.6710,638
2024-05-142,330.002,330.002,315.002,330.002,274.553,912
2024-05-132,315.002,345.002,300.002,330.002,274.554,005
2024-05-102,305.002,325.002,295.002,320.002,264.788,869
2024-05-092,290.002,315.002,285.002,305.002,250.147,643
2024-05-082,310.002,345.002,265.002,310.002,255.0210,313
2024-05-072,345.002,350.002,310.002,310.002,255.027,194
2024-05-032,320.002,340.002,305.002,330.002,274.554,493
2024-05-022,345.002,355.002,325.002,340.002,284.317,097
2024-04-302,330.002,360.002,315.002,350.002,294.078,108
← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2950.0000 KRW
2024-12-2750.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-2970.0000 KRW
2020-12-2970.0000 KRW
2019-12-2770.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.