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%WTI98.53▲ 1.42%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,750.002,765.002,710.002,730.002,665.0311,384
2024-01-292,725.002,760.002,710.002,750.002,684.5528,659
2024-01-262,715.002,740.002,705.002,725.002,660.1510,050
2024-01-252,720.002,750.002,700.002,720.002,655.2631,698
2024-01-242,705.002,735.002,690.002,725.002,660.1524,911
2024-01-232,750.002,755.002,720.002,720.002,655.2636,211
2024-01-222,750.002,775.002,710.002,755.002,689.4332,816
2024-01-192,770.002,775.002,740.002,755.002,689.4318,603
2024-01-182,730.002,765.002,710.002,740.002,674.7928,966
2024-01-172,810.002,830.002,705.002,725.002,660.1540,093
2024-01-162,835.002,835.002,790.002,795.002,728.4828,849
2024-01-152,830.002,870.002,805.002,830.002,762.6528,156
2024-01-122,885.002,885.002,830.002,855.002,787.0520,197
2024-01-112,835.002,890.002,820.002,885.002,816.3431,752
2024-01-102,830.002,840.002,800.002,835.002,767.5315,177
2024-01-092,810.002,835.002,810.002,820.002,752.8818,172
2024-01-082,835.002,835.002,780.002,820.002,752.8846,386
2024-01-052,820.002,840.002,810.002,840.002,772.4113,090
2024-01-042,850.002,850.002,800.002,805.002,738.2413,386
2024-01-032,835.002,855.002,800.002,840.002,772.4123,570
2024-01-022,840.002,850.002,800.002,820.002,752.8828,690
2023-12-282,840.002,845.002,805.002,840.002,772.4115,317
2023-12-272,860.002,860.002,805.002,845.002,777.2932,932
2023-12-262,880.002,890.002,820.002,860.002,743.1222,678
2023-12-222,840.002,885.002,810.002,875.002,757.5143,304
2023-12-212,785.002,850.002,780.002,840.002,723.9443,644
2023-12-202,780.002,820.002,775.002,795.002,680.7812,434
2023-12-192,790.002,800.002,765.002,790.002,675.9812,471
2023-12-182,760.002,800.002,745.002,790.002,675.9830,325
2023-12-152,765.002,780.002,740.002,760.002,647.2112,554
2023-12-142,750.002,770.002,720.002,750.002,637.6231,787
2023-12-132,795.002,800.002,745.002,745.002,632.8227,839
2023-12-122,805.002,810.002,770.002,795.002,680.7814,601
2023-12-112,825.002,825.002,785.002,790.002,675.9828,641
2023-12-082,785.002,815.002,785.002,810.002,695.1712,204
2023-12-072,810.002,835.002,780.002,785.002,671.1925,344
2023-12-062,795.002,820.002,755.002,815.002,699.9623,630
2023-12-052,745.002,800.002,735.002,795.002,680.78104,249
2023-12-042,820.002,830.002,755.002,775.002,661.6069,975
2023-12-012,865.002,885.002,800.002,835.002,719.1462,017
2023-11-302,880.002,880.002,830.002,865.002,747.9228,284
2023-11-292,870.002,880.002,830.002,880.002,762.3047,984
2023-11-282,900.002,915.002,845.002,845.002,728.7478,100
2023-11-273,010.003,025.002,890.002,900.002,781.49100,172
2023-11-243,090.003,095.002,990.002,995.002,872.61126,383
2023-11-233,145.003,170.003,090.003,090.002,963.7258,554
2023-11-223,135.003,165.003,130.003,140.003,011.6873,455
2023-11-213,120.003,150.003,100.003,130.003,002.0974,149
2023-11-203,090.003,155.003,090.003,120.002,992.5058,961
2023-11-173,220.003,260.003,110.003,110.002,982.91147,848
2023-11-163,210.003,370.003,195.003,220.003,088.41637,419
2023-11-153,155.003,220.003,145.003,180.003,050.04196,500
2023-11-143,130.003,175.003,125.003,145.003,016.48119,125
2023-11-133,130.003,145.003,080.003,120.002,992.5097,989
2023-11-103,110.003,140.003,060.003,125.002,997.2985,864
2023-11-093,120.003,180.003,070.003,130.003,002.09145,067
2023-11-083,160.003,185.003,085.003,120.002,992.50199,085
2023-11-073,180.003,190.003,100.003,120.002,992.50315,289
2023-11-063,085.003,230.003,055.003,130.003,002.09537,986
2023-11-033,150.003,150.003,020.003,085.002,958.93443,640
← NewerPage 12 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.