Eagon Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,410.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,346.94 | 77,617 |
| 2022-02-17 | 4,550.00 | 4,650.00 | 4,400.00 | 4,560.00 | 4,309.14 | 291,697 |
| 2022-02-16 | 4,205.00 | 4,550.00 | 4,170.00 | 4,550.00 | 4,299.69 | 167,522 |
| 2022-02-15 | 4,115.00 | 4,340.00 | 4,115.00 | 4,155.00 | 3,926.42 | 114,299 |
| 2022-02-14 | 4,300.00 | 4,310.00 | 4,090.00 | 4,130.00 | 3,902.80 | 157,601 |
| 2022-02-11 | 4,490.00 | 4,490.00 | 4,300.00 | 4,400.00 | 4,157.94 | 62,701 |
| 2022-02-10 | 4,565.00 | 4,605.00 | 4,430.00 | 4,490.00 | 4,242.99 | 64,338 |
| 2022-02-09 | 4,500.00 | 4,570.00 | 4,500.00 | 4,545.00 | 4,294.97 | 38,898 |
| 2022-02-08 | 4,390.00 | 4,660.00 | 4,275.00 | 4,450.00 | 4,205.19 | 110,617 |
| 2022-02-07 | 4,515.00 | 4,535.00 | 4,405.00 | 4,465.00 | 4,219.37 | 39,789 |
| 2022-02-04 | 4,425.00 | 4,580.00 | 4,380.00 | 4,515.00 | 4,266.62 | 82,576 |
| 2022-02-03 | 4,390.00 | 4,510.00 | 4,370.00 | 4,475.00 | 4,228.82 | 121,207 |
| 2022-01-28 | 4,095.00 | 4,375.00 | 4,025.00 | 4,370.00 | 4,129.59 | 165,894 |
| 2022-01-27 | 4,345.00 | 4,425.00 | 4,080.00 | 4,085.00 | 3,860.27 | 203,220 |
| 2022-01-26 | 4,290.00 | 4,500.00 | 4,280.00 | 4,370.00 | 4,129.59 | 165,262 |
| 2022-01-25 | 4,665.00 | 4,740.00 | 4,300.00 | 4,335.00 | 4,096.52 | 199,239 |
| 2022-01-24 | 4,900.00 | 4,910.00 | 4,655.00 | 4,695.00 | 4,436.71 | 160,008 |
| 2022-01-21 | 5,030.00 | 5,040.00 | 4,900.00 | 4,930.00 | 4,658.79 | 95,206 |
| 2022-01-20 | 4,915.00 | 5,050.00 | 4,885.00 | 5,050.00 | 4,772.18 | 97,889 |
| 2022-01-19 | 4,920.00 | 5,080.00 | 4,850.00 | 4,955.00 | 4,682.41 | 178,953 |
| 2022-01-18 | 5,150.00 | 5,290.00 | 4,995.00 | 5,020.00 | 4,743.84 | 223,645 |
| 2022-01-17 | 5,330.00 | 5,390.00 | 5,160.00 | 5,220.00 | 4,932.83 | 122,575 |
| 2022-01-14 | 5,420.00 | 5,570.00 | 5,290.00 | 5,350.00 | 5,055.68 | 111,814 |
| 2022-01-13 | 5,480.00 | 5,600.00 | 5,390.00 | 5,450.00 | 5,150.18 | 117,641 |
| 2022-01-12 | 5,410.00 | 5,500.00 | 5,330.00 | 5,500.00 | 5,197.43 | 124,172 |
| 2022-01-11 | 5,510.00 | 5,680.00 | 5,360.00 | 5,360.00 | 5,065.13 | 241,952 |
| 2022-01-10 | 5,780.00 | 5,810.00 | 5,540.00 | 5,540.00 | 5,235.23 | 228,872 |
| 2022-01-07 | 5,920.00 | 6,000.00 | 5,800.00 | 5,840.00 | 5,518.72 | 217,285 |
| 2022-01-06 | 5,580.00 | 6,030.00 | 5,550.00 | 5,910.00 | 5,584.87 | 829,164 |
| 2022-01-05 | 5,830.00 | 5,890.00 | 5,670.00 | 5,710.00 | 5,395.88 | 423,383 |
| 2022-01-04 | 5,610.00 | 6,160.00 | 5,610.00 | 5,840.00 | 5,518.72 | 1,496,587 |
| 2022-01-03 | 5,380.00 | 5,610.00 | 5,360.00 | 5,610.00 | 5,301.38 | 212,204 |
| 2021-12-30 | 5,250.00 | 5,330.00 | 5,150.00 | 5,300.00 | 5,008.43 | 100,909 |
| 2021-12-29 | 5,240.00 | 5,330.00 | 5,190.00 | 5,250.00 | 4,961.18 | 64,673 |
| 2021-12-28 | 5,130.00 | 5,310.00 | 5,070.00 | 5,270.00 | 4,913.93 | 145,440 |
| 2021-12-27 | 5,190.00 | 5,200.00 | 5,100.00 | 5,130.00 | 4,783.39 | 92,934 |
| 2021-12-24 | 5,260.00 | 5,330.00 | 5,070.00 | 5,120.00 | 4,774.07 | 178,904 |
| 2021-12-23 | 5,070.00 | 5,300.00 | 5,010.00 | 5,260.00 | 4,904.61 | 124,434 |
| 2021-12-22 | 5,120.00 | 5,190.00 | 5,050.00 | 5,050.00 | 4,708.80 | 62,124 |
| 2021-12-21 | 5,070.00 | 5,150.00 | 4,960.00 | 5,100.00 | 4,755.42 | 75,804 |
| 2021-12-20 | 5,250.00 | 5,280.00 | 5,040.00 | 5,060.00 | 4,718.12 | 147,122 |
| 2021-12-17 | 5,300.00 | 5,370.00 | 5,200.00 | 5,300.00 | 4,941.91 | 34,230 |
| 2021-12-16 | 5,370.00 | 5,450.00 | 5,310.00 | 5,330.00 | 4,969.88 | 110,847 |
| 2021-12-15 | 5,420.00 | 5,510.00 | 5,260.00 | 5,310.00 | 4,951.23 | 79,158 |
| 2021-12-14 | 5,430.00 | 5,550.00 | 5,270.00 | 5,380.00 | 5,016.50 | 75,632 |
| 2021-12-13 | 5,580.00 | 5,610.00 | 5,400.00 | 5,450.00 | 5,081.77 | 108,530 |
| 2021-12-10 | 5,300.00 | 5,620.00 | 5,230.00 | 5,620.00 | 5,240.29 | 263,998 |
| 2021-12-09 | 5,190.00 | 5,300.00 | 5,180.00 | 5,250.00 | 4,895.28 | 79,722 |
| 2021-12-08 | 5,380.00 | 5,430.00 | 5,200.00 | 5,210.00 | 4,857.99 | 143,244 |
| 2021-12-07 | 5,280.00 | 5,290.00 | 5,150.00 | 5,200.00 | 4,848.66 | 84,259 |
| 2021-12-06 | 5,200.00 | 5,270.00 | 5,100.00 | 5,260.00 | 4,904.61 | 123,125 |
| 2021-12-03 | 5,190.00 | 5,330.00 | 5,120.00 | 5,290.00 | 4,932.58 | 163,427 |
| 2021-12-02 | 4,960.00 | 5,260.00 | 4,905.00 | 5,180.00 | 4,830.01 | 200,481 |
| 2021-12-01 | 4,800.00 | 5,040.00 | 4,770.00 | 5,000.00 | 4,662.18 | 238,446 |
| 2021-11-30 | 5,070.00 | 5,220.00 | 4,840.00 | 4,865.00 | 4,536.30 | 391,589 |
| 2021-11-29 | 4,950.00 | 5,200.00 | 4,950.00 | 5,020.00 | 4,680.82 | 335,244 |
| 2021-11-26 | 5,440.00 | 5,490.00 | 5,150.00 | 5,160.00 | 4,811.36 | 386,641 |
| 2021-11-25 | 5,740.00 | 5,750.00 | 5,440.00 | 5,500.00 | 5,128.39 | 331,775 |
| 2021-11-24 | 5,810.00 | 5,920.00 | 5,630.00 | 5,750.00 | 5,361.50 | 300,006 |
| 2021-11-23 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,501.37 | 319,133 |
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.