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%WTI99.33▲ 2.24%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,480.003,480.003,430.003,450.003,309.0150,371
2023-02-073,465.003,500.003,455.003,480.003,337.7814,630
2023-02-063,500.003,500.003,450.003,470.003,328.1923,254
2023-02-033,520.003,545.003,510.003,510.003,366.5625,278
2023-02-023,550.003,565.003,520.003,520.003,376.1542,038
2023-02-013,525.003,550.003,505.003,540.003,395.3330,412
2023-01-313,500.003,540.003,500.003,535.003,390.5423,499
2023-01-303,520.003,535.003,485.003,530.003,385.7440,688
2023-01-273,515.003,540.003,500.003,520.003,376.1540,372
2023-01-263,495.003,530.003,485.003,510.003,366.5641,191
2023-01-253,520.003,525.003,485.003,485.003,342.5836,239
2023-01-203,450.003,510.003,450.003,490.003,347.3827,988
2023-01-193,485.003,490.003,405.003,480.003,337.7834,153
2023-01-183,500.003,525.003,475.003,490.003,347.3849,258
2023-01-173,570.003,925.003,390.003,495.003,352.17899,611
2023-01-163,555.003,595.003,515.003,520.003,376.1559,851
2023-01-133,570.003,635.003,555.003,580.003,433.7039,794
2023-01-123,630.003,665.003,600.003,605.003,457.68303,137
2023-01-113,635.003,645.003,520.003,620.003,472.06447,931
2023-01-103,530.003,630.003,450.003,630.003,481.65287,769
2023-01-093,390.003,510.003,345.003,500.003,356.9774,762
2023-01-063,315.003,355.003,200.003,350.003,213.1069,772
2023-01-053,250.003,390.003,225.003,285.003,150.75134,284
2023-01-043,170.003,230.003,110.003,230.003,098.0015,834
2023-01-033,010.003,190.003,010.003,170.003,040.4574,535
2023-01-023,230.003,250.003,155.003,155.003,026.0717,313
2022-12-293,270.003,330.003,185.003,230.003,098.0043,627
2022-12-283,390.003,410.003,330.003,330.003,193.916,800
2022-12-273,385.003,420.003,350.003,390.003,203.5148,185
2022-12-263,240.003,405.003,200.003,385.003,198.7838,242
2022-12-233,330.003,340.003,190.003,240.003,061.7695,684
2022-12-223,310.003,550.003,300.003,340.003,156.2619,660
2022-12-213,345.003,365.003,260.003,295.003,113.7341,912
2022-12-203,520.003,565.003,335.003,345.003,160.9886,360
2022-12-193,550.003,590.003,530.003,550.003,354.7019,386
2022-12-163,560.003,610.003,545.003,590.003,392.5037,195
2022-12-153,580.003,620.003,555.003,615.003,416.1344,404
2022-12-143,620.003,620.003,570.003,590.003,392.5041,552
2022-12-133,600.003,620.003,560.003,600.003,401.9541,387
2022-12-123,635.003,635.003,590.003,600.003,401.9529,572
2022-12-093,600.003,640.003,555.003,640.003,439.7547,807
2022-12-083,630.003,670.003,560.003,590.003,392.5054,754
2022-12-073,560.003,680.003,520.003,670.003,468.10111,282
2022-12-063,705.003,755.003,630.003,645.003,444.4873,723
2022-12-053,810.003,825.003,745.003,745.003,538.9845,278
2022-12-023,850.003,910.003,805.003,805.003,595.6858,718
2022-12-013,925.003,945.003,870.003,900.003,685.4594,599
2022-11-303,935.003,965.003,870.003,910.003,694.90113,563
2022-11-293,780.003,890.003,775.003,890.003,676.0075,909
2022-11-283,920.003,920.003,800.003,810.003,600.40184,641
2022-11-254,015.004,060.003,910.003,920.003,704.35325,209
2022-11-244,000.004,100.003,825.004,015.003,794.12996,524
2022-11-233,760.003,770.003,730.003,745.003,538.9883,392
2022-11-223,645.003,740.003,645.003,730.003,524.8094,050
2022-11-213,755.003,780.003,660.003,755.003,548.4353,282
2022-11-183,760.003,815.003,730.003,755.003,548.4375,150
2022-11-173,685.003,795.003,650.003,760.003,553.15120,731
2022-11-163,745.003,745.003,680.003,700.003,496.4548,303
2022-11-153,730.003,770.003,700.003,735.003,529.5338,177
2022-11-143,820.003,820.003,750.003,750.003,543.7087,485
← NewerPage 16 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.