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%WTI99.37▲ 2.29%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,965.004,050.003,960.004,020.003,798.8572,416
2022-08-113,905.004,000.003,905.004,000.003,779.9591,976
2022-08-103,850.003,930.003,775.003,885.003,671.2759,974
2022-08-094,030.004,030.003,870.003,885.003,671.27186,228
2022-08-084,040.004,085.003,980.004,085.003,860.27143,990
2022-08-053,975.004,065.003,900.004,040.003,817.75342,656
2022-08-043,850.003,965.003,850.003,885.003,671.27142,451
2022-08-033,835.003,890.003,815.003,850.003,638.2092,994
2022-08-023,835.003,860.003,770.003,835.003,624.0383,585
2022-08-013,800.003,875.003,780.003,840.003,628.75128,215
2022-07-293,755.003,840.003,750.003,800.003,590.95160,297
2022-07-283,765.003,785.003,710.003,710.003,505.9092,099
2022-07-273,735.003,780.003,710.003,745.003,538.9848,710
2022-07-263,670.003,840.003,670.003,735.003,529.53105,708
2022-07-253,705.003,745.003,655.003,700.003,496.4566,278
2022-07-223,740.003,775.003,705.003,710.003,505.9079,150
2022-07-213,700.003,750.003,675.003,740.003,534.2597,393
2022-07-203,740.003,780.003,700.003,700.003,496.45201,083
2022-07-193,620.003,750.003,605.003,730.003,524.80101,979
2022-07-183,540.003,675.003,535.003,660.003,458.65113,038
2022-07-153,570.003,615.003,495.003,505.003,312.18120,857
2022-07-143,580.003,625.003,400.003,580.003,383.05280,787
2022-07-133,640.003,685.003,545.003,590.003,392.50217,383
2022-07-123,850.003,850.003,645.003,670.003,468.10287,057
2022-07-114,040.004,045.003,875.003,875.003,661.82665,254
2022-07-084,140.004,180.003,890.003,910.003,694.90649,883
2022-07-073,860.004,810.003,860.004,025.003,803.576,942,064
2022-07-063,710.003,720.003,620.003,700.003,496.4582,951
2022-07-053,450.003,670.003,450.003,665.003,463.3884,131
2022-07-043,505.003,565.003,350.003,450.003,260.2181,348
2022-07-013,620.003,685.003,500.003,555.003,359.43105,541
2022-06-303,770.003,790.003,620.003,650.003,449.2057,297
2022-06-293,665.003,805.003,620.003,770.003,562.6059,215
2022-06-283,635.003,770.003,635.003,705.003,501.1856,992
2022-06-273,560.003,665.003,530.003,635.003,435.0369,777
2022-06-243,250.003,560.003,250.003,525.003,331.08172,967
2022-06-233,535.003,675.003,305.003,305.003,123.18264,073
2022-06-223,940.003,990.003,550.003,550.003,354.70124,550
2022-06-213,900.004,015.003,875.003,940.003,723.2561,047
2022-06-204,150.004,255.003,765.003,940.003,723.2591,335
2022-06-174,085.004,190.003,945.004,150.003,921.7068,930
2022-06-164,135.004,350.004,130.004,230.003,997.30165,943
2022-06-154,110.004,170.003,985.004,110.003,883.90126,603
2022-06-143,980.004,150.003,925.004,145.003,916.97149,889
2022-06-134,315.004,315.004,065.004,100.003,874.45147,528
2022-06-104,330.004,370.004,255.004,365.004,124.8762,715
2022-06-094,400.004,480.004,270.004,370.004,129.59117,739
2022-06-084,410.004,450.004,400.004,410.004,167.3977,796
2022-06-074,490.004,525.004,410.004,410.004,167.3965,390
2022-06-034,480.004,505.004,465.004,495.004,247.7251,113
2022-06-024,535.004,535.004,465.004,465.004,219.3774,072
2022-05-314,585.004,595.004,530.004,550.004,299.6955,410
2022-05-304,615.004,625.004,575.004,585.004,332.7787,345
2022-05-274,720.004,740.004,570.004,575.004,323.32266,375
2022-05-264,445.004,675.004,435.004,655.004,398.91568,074
2022-05-254,450.004,495.004,420.004,470.004,224.0965,496
2022-05-244,550.004,555.004,450.004,450.004,205.19111,658
2022-05-234,630.004,630.004,500.004,540.004,290.2465,192
2022-05-204,580.004,655.004,560.004,630.004,375.2986,822
2022-05-194,560.004,645.004,510.004,580.004,328.04133,404
← NewerPage 18 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.