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%WTI98.43▼ 3.30%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,295.002,340.002,290.002,335.002,279.437,470
2024-04-262,305.002,370.002,290.002,315.002,259.9013,205
2024-04-252,315.002,330.002,280.002,295.002,240.3811,376
2024-04-242,325.002,365.002,290.002,315.002,259.909,129
2024-04-232,305.002,335.002,290.002,310.002,255.026,534
2024-04-222,280.002,325.002,265.002,305.002,250.147,291
2024-04-192,235.002,285.002,225.002,285.002,230.628,277
2024-04-182,210.002,250.002,205.002,245.002,191.576,721
2024-04-172,170.002,230.002,170.002,230.002,176.935,688
2024-04-162,180.002,250.002,180.002,210.002,157.4015,250
2024-04-152,165.002,265.002,160.002,235.002,181.8118,420
2024-04-122,210.002,240.002,190.002,215.002,162.2824,083
2024-04-112,215.002,240.002,210.002,220.002,167.1621,423
2024-04-092,295.002,305.002,235.002,260.002,206.2120,121
2024-04-082,280.002,335.002,280.002,300.002,245.2612,947
2024-04-052,310.002,365.002,300.002,320.002,264.7813,133
2024-04-042,320.002,370.002,305.002,350.002,294.0725,371
2024-04-032,345.002,385.002,310.002,345.002,289.1918,418
2024-04-022,365.002,710.002,345.002,360.002,303.83705,720
2024-04-012,390.002,390.002,335.002,375.002,318.4830,410
2024-03-292,360.002,380.002,355.002,370.002,313.5912,329
2024-03-282,420.002,420.002,350.002,390.002,333.1216,404
2024-03-272,420.002,430.002,395.002,425.002,367.2921,525
2024-03-262,360.002,425.002,360.002,420.002,362.4039,837
2024-03-252,495.002,495.002,355.002,360.002,303.83121,796
2024-03-222,505.002,505.002,440.002,495.002,435.629,752
2024-03-212,510.002,510.002,465.002,510.002,450.2621,488
2024-03-202,520.002,525.002,480.002,510.002,450.2613,253
2024-03-192,510.002,535.002,510.002,535.002,474.675,906
2024-03-182,500.002,535.002,495.002,530.002,469.792,851
2024-03-152,500.002,525.002,495.002,520.002,460.023,669
2024-03-142,515.002,550.002,470.002,500.002,440.507,918
2024-03-132,485.002,545.002,480.002,520.002,460.0219,953
2024-03-122,470.002,540.002,465.002,510.002,450.2614,494
2024-03-112,405.002,475.002,390.002,470.002,411.219,817
2024-03-082,420.002,455.002,405.002,425.002,367.2913,444
2024-03-072,470.002,485.002,415.002,415.002,357.5240,109
2024-03-062,515.002,550.002,465.002,490.002,430.7435,556
2024-03-052,590.002,610.002,550.002,550.002,489.3154,399
2024-03-042,650.002,675.002,610.002,620.002,557.6416,332
2024-02-292,675.002,715.002,660.002,675.002,611.3416,092
2024-02-282,625.002,675.002,615.002,675.002,611.3416,439
2024-02-272,670.002,715.002,625.002,665.002,601.5718,357
2024-02-262,705.002,715.002,670.002,700.002,635.7424,464
2024-02-232,740.002,760.002,705.002,710.002,645.5033,522
2024-02-222,795.002,800.002,735.002,760.002,694.3139,674
2024-02-212,820.002,820.002,775.002,795.002,728.4822,362
2024-02-202,780.002,890.002,765.002,835.002,767.5375,264
2024-02-192,870.002,870.002,815.002,865.002,796.8121,239
2024-02-162,870.002,895.002,835.002,870.002,801.6934,264
2024-02-152,895.002,905.002,840.002,870.002,801.6924,320
2024-02-142,900.002,925.002,850.002,890.002,821.2245,952
2024-02-132,950.002,980.002,900.002,930.002,860.27148,339
2024-02-082,885.003,030.002,870.002,950.002,879.79307,603
2024-02-072,840.002,890.002,815.002,885.002,816.3447,236
2024-02-062,850.002,860.002,815.002,840.002,772.4125,062
2024-02-052,880.002,880.002,830.002,855.002,787.0528,566
2024-02-022,775.002,870.002,770.002,855.002,787.0588,034
2024-02-012,740.002,775.002,715.002,775.002,708.9620,762
2024-01-312,725.002,770.002,710.002,725.002,660.1527,261
← NewerPage 11 of 21 · 1,223 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.