Eagon Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,775.00 | 4,775.00 | 4,680.00 | 4,695.00 | 4,436.71 | 82,961 |
| 2022-05-17 | 4,740.00 | 4,750.00 | 4,645.00 | 4,740.00 | 4,479.24 | 113,241 |
| 2022-05-16 | 4,640.00 | 4,745.00 | 4,630.00 | 4,740.00 | 4,479.24 | 89,565 |
| 2022-05-13 | 4,615.00 | 4,680.00 | 4,610.00 | 4,630.00 | 4,375.29 | 83,656 |
| 2022-05-12 | 4,730.00 | 4,795.00 | 4,585.00 | 4,610.00 | 4,356.39 | 144,553 |
| 2022-05-11 | 4,810.00 | 4,890.00 | 4,785.00 | 4,815.00 | 4,550.11 | 81,458 |
| 2022-05-10 | 4,830.00 | 4,935.00 | 4,620.00 | 4,895.00 | 4,625.71 | 147,606 |
| 2022-05-09 | 5,080.00 | 5,130.00 | 4,860.00 | 4,910.00 | 4,639.89 | 231,280 |
| 2022-05-06 | 5,200.00 | 5,260.00 | 5,110.00 | 5,170.00 | 4,885.58 | 151,222 |
| 2022-05-04 | 5,490.00 | 5,490.00 | 5,250.00 | 5,300.00 | 5,008.43 | 221,745 |
| 2022-05-03 | 5,500.00 | 5,620.00 | 5,430.00 | 5,450.00 | 5,150.18 | 212,016 |
| 2022-05-02 | 5,450.00 | 5,580.00 | 5,420.00 | 5,510.00 | 5,206.88 | 147,325 |
| 2022-04-29 | 5,730.00 | 5,730.00 | 5,500.00 | 5,600.00 | 5,291.93 | 296,477 |
| 2022-04-28 | 5,690.00 | 5,800.00 | 5,540.00 | 5,680.00 | 5,367.53 | 902,203 |
| 2022-04-27 | 5,530.00 | 5,770.00 | 5,420.00 | 5,530.00 | 5,225.78 | 819,509 |
| 2022-04-26 | 5,240.00 | 5,640.00 | 5,200.00 | 5,540.00 | 5,235.23 | 905,068 |
| 2022-04-25 | 5,240.00 | 5,900.00 | 5,120.00 | 5,130.00 | 4,847.78 | 956,156 |
| 2022-04-22 | 5,260.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,036.78 | 134,811 |
| 2022-04-21 | 5,230.00 | 5,400.00 | 5,210.00 | 5,360.00 | 5,065.13 | 166,211 |
| 2022-04-20 | 5,260.00 | 5,290.00 | 5,150.00 | 5,200.00 | 4,913.93 | 139,985 |
| 2022-04-19 | 5,280.00 | 5,300.00 | 5,170.00 | 5,290.00 | 4,998.98 | 119,749 |
| 2022-04-18 | 5,230.00 | 5,470.00 | 5,220.00 | 5,290.00 | 4,998.98 | 181,660 |
| 2022-04-15 | 5,120.00 | 5,320.00 | 5,110.00 | 5,260.00 | 4,970.63 | 171,610 |
| 2022-04-14 | 5,120.00 | 5,190.00 | 5,050.00 | 5,120.00 | 4,838.33 | 182,583 |
| 2022-04-13 | 5,120.00 | 5,250.00 | 5,060.00 | 5,170.00 | 4,885.58 | 115,150 |
| 2022-04-12 | 5,210.00 | 5,280.00 | 5,050.00 | 5,100.00 | 4,819.43 | 190,466 |
| 2022-04-11 | 5,490.00 | 5,500.00 | 5,270.00 | 5,270.00 | 4,980.08 | 128,625 |
| 2022-04-08 | 5,540.00 | 5,610.00 | 5,400.00 | 5,500.00 | 5,197.43 | 93,551 |
| 2022-04-07 | 5,630.00 | 5,640.00 | 5,440.00 | 5,580.00 | 5,273.03 | 202,977 |
| 2022-04-06 | 5,740.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,414.78 | 484,662 |
| 2022-04-05 | 5,500.00 | 5,710.00 | 5,450.00 | 5,620.00 | 5,310.83 | 260,853 |
| 2022-04-04 | 5,620.00 | 5,670.00 | 5,400.00 | 5,480.00 | 5,178.53 | 240,029 |
| 2022-04-01 | 5,490.00 | 5,520.00 | 5,390.00 | 5,430.00 | 5,131.28 | 201,361 |
| 2022-03-31 | 5,410.00 | 5,580.00 | 5,340.00 | 5,550.00 | 5,244.68 | 229,960 |
| 2022-03-30 | 5,570.00 | 5,680.00 | 5,410.00 | 5,500.00 | 5,197.43 | 306,803 |
| 2022-03-29 | 5,780.00 | 5,900.00 | 5,550.00 | 5,550.00 | 5,244.68 | 502,720 |
| 2022-03-28 | 6,120.00 | 6,500.00 | 5,710.00 | 5,740.00 | 5,424.23 | 2,095,158 |
| 2022-03-25 | 5,700.00 | 5,990.00 | 5,610.00 | 5,620.00 | 5,310.83 | 1,544,339 |
| 2022-03-24 | 5,280.00 | 5,880.00 | 5,150.00 | 5,660.00 | 5,348.63 | 2,634,095 |
| 2022-03-23 | 5,140.00 | 5,510.00 | 5,120.00 | 5,270.00 | 4,980.08 | 479,876 |
| 2022-03-22 | 5,240.00 | 5,280.00 | 5,070.00 | 5,150.00 | 4,866.68 | 71,034 |
| 2022-03-21 | 5,140.00 | 5,300.00 | 5,110.00 | 5,210.00 | 4,923.38 | 118,329 |
| 2022-03-18 | 5,220.00 | 5,230.00 | 5,050.00 | 5,140.00 | 4,857.23 | 125,998 |
| 2022-03-17 | 5,250.00 | 5,270.00 | 5,140.00 | 5,220.00 | 4,932.83 | 218,358 |
| 2022-03-16 | 5,110.00 | 5,420.00 | 4,980.00 | 5,270.00 | 4,980.08 | 610,525 |
| 2022-03-15 | 5,090.00 | 5,230.00 | 5,030.00 | 5,080.00 | 4,800.53 | 251,919 |
| 2022-03-14 | 5,140.00 | 5,290.00 | 4,940.00 | 5,060.00 | 4,781.63 | 416,506 |
| 2022-03-11 | 4,600.00 | 5,000.00 | 4,585.00 | 5,000.00 | 4,724.94 | 581,185 |
| 2022-03-10 | 4,525.00 | 4,645.00 | 4,375.00 | 4,575.00 | 4,323.32 | 155,184 |
| 2022-03-08 | 4,670.00 | 4,700.00 | 4,515.00 | 4,515.00 | 4,266.62 | 131,872 |
| 2022-03-07 | 4,900.00 | 4,935.00 | 4,655.00 | 4,715.00 | 4,455.61 | 268,874 |
| 2022-03-04 | 4,635.00 | 4,720.00 | 4,575.00 | 4,705.00 | 4,446.16 | 120,104 |
| 2022-03-03 | 4,580.00 | 4,685.00 | 4,550.00 | 4,640.00 | 4,384.74 | 148,605 |
| 2022-03-02 | 4,485.00 | 4,600.00 | 4,455.00 | 4,550.00 | 4,299.69 | 98,983 |
| 2022-02-28 | 4,495.00 | 4,555.00 | 4,400.00 | 4,470.00 | 4,224.09 | 70,012 |
| 2022-02-25 | 4,430.00 | 4,585.00 | 4,410.00 | 4,495.00 | 4,247.72 | 81,315 |
| 2022-02-24 | 4,540.00 | 4,580.00 | 4,370.00 | 4,370.00 | 4,129.59 | 103,044 |
| 2022-02-23 | 4,420.00 | 4,650.00 | 4,420.00 | 4,540.00 | 4,290.24 | 175,640 |
| 2022-02-22 | 4,540.00 | 4,685.00 | 4,365.00 | 4,410.00 | 4,167.39 | 119,247 |
| 2022-02-21 | 4,540.00 | 4,965.00 | 4,460.00 | 4,590.00 | 4,337.49 | 458,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.