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%WTI98.74▲ 1.64%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,830.003,830.003,740.003,805.003,595.68107,776
2022-11-103,645.003,775.003,620.003,760.003,553.1550,153
2022-11-093,775.003,775.003,660.003,670.003,468.1051,488
2022-11-083,660.003,840.003,560.003,730.003,524.80125,742
2022-11-073,560.003,670.003,550.003,655.003,453.9380,709
2022-11-043,670.003,670.003,510.003,560.003,364.15107,433
2022-11-033,670.003,740.003,630.003,670.003,468.1048,286
2022-11-023,905.003,905.003,720.003,755.003,548.43185,411
2022-11-013,750.003,905.003,720.003,905.003,690.17285,519
2022-10-313,780.003,780.003,710.003,750.003,543.7048,523
2022-10-283,815.003,825.003,705.003,775.003,567.33112,715
2022-10-273,860.003,955.003,710.003,825.003,614.58526,824
2022-10-263,845.003,865.003,780.003,830.003,619.30105,667
2022-10-253,735.003,850.003,705.003,845.003,633.48206,528
2022-10-243,630.003,740.003,605.003,730.003,524.8074,683
2022-10-213,550.003,625.003,520.003,605.003,406.6895,239
2022-10-203,500.003,550.003,490.003,550.003,354.7029,140
2022-10-193,540.003,570.003,490.003,525.003,331.0829,541
2022-10-183,515.003,555.003,485.003,535.003,340.5363,022
2022-10-173,505.003,520.003,440.003,500.003,307.4568,174
2022-10-143,415.003,600.003,400.003,580.003,383.0586,852
2022-10-133,425.003,445.003,275.003,395.003,208.2365,698
2022-10-123,430.003,470.003,360.003,425.003,236.5879,693
2022-10-113,565.003,565.003,360.003,460.003,269.6696,149
2022-10-073,520.003,770.003,505.003,675.003,472.83416,851
2022-10-063,315.003,590.003,315.003,550.003,354.70191,485
2022-10-053,390.003,395.003,180.003,315.003,132.6376,792
2022-10-043,255.003,380.003,200.003,370.003,184.6168,399
2022-09-303,160.003,265.003,110.003,255.003,075.9347,261
2022-09-293,255.003,315.003,240.003,250.003,071.21104,001
2022-09-283,295.003,305.003,020.003,250.003,071.21144,421
2022-09-273,240.003,320.003,155.003,295.003,113.73118,926
2022-09-263,450.003,470.003,220.003,315.003,132.63103,753
2022-09-233,605.003,645.003,440.003,540.003,345.2596,089
2022-09-223,625.003,695.003,515.003,665.003,463.38140,314
2022-09-213,755.003,790.003,700.003,715.003,510.63130,626
2022-09-203,835.003,870.003,795.003,815.003,605.13173,115
2022-09-193,820.004,175.003,750.003,835.003,624.031,038,713
2022-09-163,785.003,825.003,740.003,810.003,600.40114,630
2022-09-153,790.003,810.003,755.003,785.003,576.7827,846
2022-09-143,765.003,830.003,700.003,810.003,600.4046,601
2022-09-133,825.003,860.003,800.003,855.003,642.9375,678
2022-09-083,735.003,825.003,730.003,810.003,600.4043,360
2022-09-073,810.003,840.003,715.003,730.003,524.8050,059
2022-09-063,750.003,845.003,750.003,840.003,628.7546,104
2022-09-053,760.003,800.003,715.003,750.003,543.7090,419
2022-09-023,765.003,815.003,725.003,780.003,572.0576,477
2022-09-013,885.003,890.003,700.003,770.003,562.6099,611
2022-08-313,800.003,870.003,760.003,870.003,657.10110,013
2022-08-303,710.003,815.003,710.003,815.003,605.13121,071
2022-08-293,755.003,755.003,655.003,730.003,524.80118,196
2022-08-263,815.003,895.003,800.003,880.003,666.55124,318
2022-08-253,780.003,840.003,770.003,795.003,586.2373,910
2022-08-243,705.003,800.003,660.003,775.003,567.33458,427
2022-08-233,760.003,885.003,730.003,770.003,562.60116,326
2022-08-223,910.003,940.003,820.003,835.003,624.03223,678
2022-08-194,140.004,145.003,970.003,970.003,751.60290,729
2022-08-184,130.004,435.004,100.004,120.003,893.352,686,819
2022-08-174,010.004,090.003,975.004,060.003,836.65152,028
2022-08-164,020.004,090.003,970.004,010.003,789.40133,495
← NewerPage 17 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.