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%WTI99.28▲ 2.19%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,125.003,180.003,090.003,155.003,026.0731,982
2023-05-043,085.003,130.003,005.003,125.002,997.2924,577
2023-05-033,065.003,130.003,060.003,090.002,963.729,235
2023-05-023,010.003,090.003,005.003,065.002,939.7422,179
2023-04-283,080.003,100.003,030.003,050.002,925.3623,835
2023-04-273,055.003,150.002,960.003,080.002,954.1352,725
2023-04-262,985.003,100.002,970.003,025.002,901.3862,490
2023-04-253,060.003,065.003,000.003,020.002,896.5850,669
2023-04-243,200.003,240.003,045.003,090.002,963.7286,731
2023-04-213,115.003,140.003,045.003,130.003,002.0988,164
2023-04-203,145.003,180.003,120.003,120.002,992.5028,536
2023-04-193,160.003,190.003,130.003,150.003,021.2782,912
2023-04-183,225.003,225.003,110.003,165.003,035.6641,919
2023-04-173,215.003,220.003,180.003,200.003,069.2318,061
2023-04-143,225.003,250.003,200.003,215.003,083.6116,872
2023-04-133,195.003,210.003,170.003,205.003,074.0215,500
2023-04-123,160.003,205.003,155.003,195.003,064.4326,543
2023-04-113,135.003,215.003,135.003,170.003,040.4520,046
2023-04-103,245.003,245.003,160.003,165.003,035.6643,507
2023-04-073,300.003,300.003,240.003,240.003,107.5963,870
2023-04-063,340.003,355.003,250.003,290.003,155.55116,400
2023-04-053,300.003,385.003,285.003,360.003,222.6952,603
2023-04-043,300.003,330.003,255.003,310.003,174.7373,422
2023-04-033,315.003,350.003,300.003,310.003,174.7330,879
2023-03-313,360.003,360.003,245.003,315.003,179.53112,784
2023-03-303,430.003,430.003,325.003,360.003,222.69140,695
2023-03-293,500.003,505.003,400.003,430.003,289.8330,412
2023-03-283,495.003,515.003,410.003,510.003,366.56108,717
2023-03-273,530.003,630.003,425.003,495.003,352.17168,494
2023-03-243,420.003,510.003,380.003,510.003,366.56181,303
2023-03-233,340.003,420.003,290.003,415.003,275.44119,401
2023-03-223,400.003,400.003,300.003,345.003,208.3079,565
2023-03-213,460.003,460.003,360.003,375.003,237.0841,715
2023-03-203,410.003,420.003,385.003,410.003,270.6525,848
2023-03-173,410.003,440.003,350.003,410.003,270.6566,524
2023-03-163,410.003,475.003,355.003,405.003,265.85172,174
2023-03-153,240.003,355.003,240.003,350.003,213.10120,938
2023-03-143,240.003,320.003,160.003,230.003,098.0072,387
2023-03-133,230.003,245.003,105.003,240.003,107.5949,864
2023-03-103,260.003,265.003,180.003,245.003,112.3935,909
2023-03-093,300.003,315.003,255.003,270.003,136.3715,380
2023-03-083,300.003,315.003,075.003,280.003,145.9687,257
2023-03-073,250.003,360.003,250.003,325.003,189.1237,204
2023-03-063,255.003,255.003,220.003,250.003,117.1818,001
2023-03-033,265.003,270.003,225.003,255.003,121.9830,681
2023-03-023,310.003,310.003,245.003,245.003,112.3933,724
2023-02-283,215.003,300.003,215.003,295.003,160.3516,898
2023-02-273,270.003,270.003,215.003,255.003,121.9819,095
2023-02-243,320.003,320.003,260.003,270.003,136.3720,049
2023-02-233,310.003,330.003,255.003,300.003,165.1436,604
2023-02-223,325.003,355.003,300.003,310.003,174.7319,650
2023-02-213,325.003,365.003,305.003,365.003,227.4833,321
2023-02-203,240.003,360.003,230.003,355.003,217.8946,609
2023-02-173,285.003,320.003,200.003,265.003,131.5715,202
2023-02-163,260.003,315.003,260.003,285.003,150.7524,709
2023-02-153,330.003,340.003,250.003,285.003,150.7549,834
2023-02-143,380.003,380.003,295.003,330.003,193.9137,194
2023-02-133,300.003,325.003,280.003,310.003,174.7333,570
2023-02-103,390.003,400.003,310.003,310.003,174.7349,126
2023-02-093,445.003,445.003,390.003,390.003,251.4659,527
← NewerPage 15 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.