Eagon Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,350.00 | 4,460.00 | 4,320.00 | 4,440.00 | 4,388.37 | 84,515 |
| 2025-10-23 | 4,400.00 | 4,465.00 | 4,350.00 | 4,350.00 | 4,299.42 | 79,555 |
| 2025-10-22 | 4,355.00 | 4,450.00 | 4,260.00 | 4,415.00 | 4,363.66 | 179,859 |
| 2025-10-21 | 4,380.00 | 4,410.00 | 4,300.00 | 4,350.00 | 4,299.42 | 109,278 |
| 2025-10-20 | 4,190.00 | 4,395.00 | 4,125.00 | 4,380.00 | 4,329.07 | 173,002 |
| 2025-10-17 | 4,265.00 | 4,265.00 | 4,190.00 | 4,190.00 | 4,141.28 | 142,535 |
| 2025-10-16 | 4,280.00 | 4,355.00 | 4,250.00 | 4,260.00 | 4,210.47 | 71,314 |
| 2025-10-15 | 4,320.00 | 4,545.00 | 4,260.00 | 4,265.00 | 4,215.41 | 417,381 |
| 2025-10-14 | 4,435.00 | 4,565.00 | 4,280.00 | 4,315.00 | 4,264.83 | 179,544 |
| 2025-10-13 | 4,500.00 | 4,550.00 | 4,445.00 | 4,445.00 | 4,393.31 | 115,091 |
| 2025-10-10 | 4,615.00 | 4,620.00 | 4,515.00 | 4,590.00 | 4,536.63 | 71,053 |
| 2025-10-02 | 4,535.00 | 4,650.00 | 4,505.00 | 4,615.00 | 4,561.34 | 86,024 |
| 2025-10-01 | 4,680.00 | 4,690.00 | 4,500.00 | 4,535.00 | 4,482.27 | 152,329 |
| 2025-09-30 | 4,730.00 | 4,770.00 | 4,650.00 | 4,680.00 | 4,625.58 | 70,520 |
| 2025-09-29 | 4,650.00 | 4,750.00 | 4,635.00 | 4,730.00 | 4,675.00 | 55,819 |
| 2025-09-26 | 4,725.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,595.93 | 116,501 |
| 2025-09-25 | 4,780.00 | 4,780.00 | 4,680.00 | 4,700.00 | 4,645.35 | 141,607 |
| 2025-09-24 | 4,950.00 | 4,995.00 | 4,750.00 | 4,780.00 | 4,724.42 | 237,802 |
| 2025-09-23 | 4,975.00 | 5,010.00 | 4,955.00 | 4,960.00 | 4,902.33 | 118,215 |
| 2025-09-22 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,941.86 | 128,641 |
| 2025-09-19 | 5,190.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,001.16 | 210,195 |
| 2025-09-18 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,129.65 | 107,783 |
| 2025-09-17 | 5,250.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,139.53 | 163,765 |
| 2025-09-16 | 5,280.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,188.95 | 93,362 |
| 2025-09-15 | 5,250.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,208.72 | 162,504 |
| 2025-09-12 | 5,280.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,208.72 | 111,546 |
| 2025-09-11 | 5,330.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,198.84 | 288,532 |
| 2025-09-10 | 5,280.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,268.02 | 366,129 |
| 2025-09-09 | 5,210.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,188.95 | 309,074 |
| 2025-09-08 | 5,220.00 | 5,330.00 | 5,150.00 | 5,230.00 | 5,169.19 | 644,710 |
| 2025-09-05 | 5,200.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,119.77 | 105,663 |
| 2025-09-04 | 5,200.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,119.77 | 90,029 |
| 2025-09-03 | 5,100.00 | 5,190.00 | 5,070.00 | 5,180.00 | 5,119.77 | 220,799 |
| 2025-09-02 | 5,130.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,040.70 | 165,676 |
| 2025-09-01 | 5,200.00 | 5,230.00 | 5,070.00 | 5,130.00 | 5,070.35 | 273,093 |
| 2025-08-29 | 5,210.00 | 5,300.00 | 5,070.00 | 5,270.00 | 5,208.72 | 326,128 |
| 2025-08-28 | 5,050.00 | 5,250.00 | 4,990.00 | 5,210.00 | 5,149.42 | 490,544 |
| 2025-08-27 | 4,930.00 | 5,050.00 | 4,920.00 | 5,050.00 | 4,991.28 | 403,070 |
| 2025-08-26 | 4,930.00 | 4,945.00 | 4,885.00 | 4,925.00 | 4,867.73 | 368,650 |
| 2025-08-25 | 4,720.00 | 4,980.00 | 4,720.00 | 4,955.00 | 4,897.38 | 1,351,063 |
| 2025-08-22 | 4,595.00 | 4,660.00 | 4,595.00 | 4,650.00 | 4,595.93 | 106,386 |
| 2025-08-21 | 4,600.00 | 4,630.00 | 4,585.00 | 4,595.00 | 4,541.57 | 110,846 |
| 2025-08-20 | 4,550.00 | 4,580.00 | 4,465.00 | 4,565.00 | 4,511.92 | 76,549 |
| 2025-08-19 | 4,690.00 | 4,715.00 | 4,615.00 | 4,645.00 | 4,590.99 | 61,808 |
| 2025-08-18 | 4,780.00 | 4,780.00 | 4,690.00 | 4,690.00 | 4,635.47 | 78,541 |
| 2025-08-14 | 4,790.00 | 4,825.00 | 4,745.00 | 4,780.00 | 4,724.42 | 36,520 |
| 2025-08-13 | 4,805.00 | 4,955.00 | 4,790.00 | 4,800.00 | 4,744.19 | 103,743 |
| 2025-08-12 | 4,800.00 | 4,880.00 | 4,775.00 | 4,810.00 | 4,754.07 | 70,331 |
| 2025-08-11 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,744.19 | 71,551 |
| 2025-08-08 | 4,955.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,843.02 | 59,326 |
| 2025-08-07 | 4,800.00 | 4,980.00 | 4,730.00 | 4,955.00 | 4,897.38 | 170,083 |
| 2025-08-06 | 4,800.00 | 4,840.00 | 4,765.00 | 4,795.00 | 4,739.24 | 52,315 |
| 2025-08-05 | 4,780.00 | 4,840.00 | 4,715.00 | 4,835.00 | 4,778.78 | 91,374 |
| 2025-08-04 | 4,650.00 | 4,790.00 | 4,550.00 | 4,780.00 | 4,724.42 | 75,098 |
| 2025-08-01 | 4,715.00 | 4,715.00 | 4,535.00 | 4,590.00 | 4,536.63 | 165,274 |
| 2025-07-31 | 4,800.00 | 4,825.00 | 4,670.00 | 4,720.00 | 4,665.12 | 107,830 |
| 2025-07-30 | 4,800.00 | 4,895.00 | 4,780.00 | 4,780.00 | 4,724.42 | 93,771 |
| 2025-07-29 | 4,800.00 | 4,825.00 | 4,710.00 | 4,760.00 | 4,704.65 | 151,628 |
| 2025-07-28 | 4,900.00 | 4,915.00 | 4,800.00 | 4,800.00 | 4,744.19 | 86,520 |
| 2025-07-25 | 4,985.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,867.73 | 73,255 |
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.