Eagon Holdings Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,000.00 | 5,030.00 | 4,940.00 | 5,010.00 | 4,951.74 | 60,332 |
| 2025-07-23 | 4,960.00 | 5,030.00 | 4,900.00 | 5,030.00 | 4,971.51 | 80,646 |
| 2025-07-22 | 4,980.00 | 5,010.00 | 4,900.00 | 4,960.00 | 4,902.33 | 109,281 |
| 2025-07-21 | 5,050.00 | 5,070.00 | 4,950.00 | 4,990.00 | 4,931.98 | 62,722 |
| 2025-07-18 | 5,000.00 | 5,060.00 | 4,932.00 | 5,050.00 | 4,991.28 | 122,945 |
| 2025-07-17 | 5,140.00 | 5,170.00 | 4,985.00 | 5,000.00 | 4,941.86 | 245,029 |
| 2025-07-16 | 5,180.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,080.23 | 97,472 |
| 2025-07-15 | 5,240.00 | 5,240.00 | 5,070.00 | 5,190.00 | 5,129.65 | 127,732 |
| 2025-07-14 | 5,160.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,129.65 | 142,953 |
| 2025-07-11 | 5,180.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,109.88 | 140,009 |
| 2025-07-10 | 5,160.00 | 5,300.00 | 5,120.00 | 5,160.00 | 5,100.00 | 273,105 |
| 2025-07-09 | 5,240.00 | 5,340.00 | 5,130.00 | 5,170.00 | 5,109.88 | 570,569 |
| 2025-07-08 | 4,970.00 | 5,200.00 | 4,970.00 | 5,180.00 | 5,119.77 | 288,596 |
| 2025-07-07 | 5,000.00 | 5,010.00 | 4,915.00 | 4,975.00 | 4,917.15 | 183,970 |
| 2025-07-04 | 4,950.00 | 5,050.00 | 4,930.00 | 4,980.00 | 4,922.09 | 262,526 |
| 2025-07-03 | 4,920.00 | 4,980.00 | 4,890.00 | 4,930.00 | 4,872.67 | 230,335 |
| 2025-07-02 | 4,810.00 | 4,930.00 | 4,745.00 | 4,905.00 | 4,847.97 | 371,820 |
| 2025-07-01 | 4,665.00 | 4,960.00 | 4,655.00 | 4,800.00 | 4,744.19 | 377,542 |
| 2025-06-30 | 4,730.00 | 4,760.00 | 4,650.00 | 4,665.00 | 4,610.76 | 47,665 |
| 2025-06-27 | 4,660.00 | 4,730.00 | 4,610.00 | 4,730.00 | 4,675.00 | 64,524 |
| 2025-06-26 | 4,705.00 | 4,710.00 | 4,535.00 | 4,650.00 | 4,595.93 | 146,515 |
| 2025-06-25 | 4,805.00 | 4,835.00 | 4,700.00 | 4,700.00 | 4,645.35 | 74,745 |
| 2025-06-24 | 4,750.00 | 4,830.00 | 4,640.00 | 4,800.00 | 4,744.19 | 93,973 |
| 2025-06-23 | 4,710.00 | 4,750.00 | 4,590.00 | 4,660.00 | 4,605.81 | 144,047 |
| 2025-06-20 | 4,735.00 | 4,825.00 | 4,625.00 | 4,750.00 | 4,694.77 | 114,859 |
| 2025-06-19 | 4,760.00 | 4,795.00 | 4,650.00 | 4,735.00 | 4,679.94 | 119,042 |
| 2025-06-18 | 4,855.00 | 4,900.00 | 4,740.00 | 4,760.00 | 4,704.65 | 98,848 |
| 2025-06-17 | 4,960.00 | 4,960.00 | 4,815.00 | 4,855.00 | 4,798.55 | 109,686 |
| 2025-06-16 | 4,850.00 | 5,000.00 | 4,790.00 | 4,960.00 | 4,902.33 | 127,222 |
| 2025-06-13 | 4,945.00 | 4,975.00 | 4,820.00 | 4,875.00 | 4,818.31 | 143,207 |
| 2025-06-12 | 4,965.00 | 5,020.00 | 4,935.00 | 4,945.00 | 4,887.50 | 132,715 |
| 2025-06-11 | 4,995.00 | 5,020.00 | 4,905.00 | 4,965.00 | 4,907.27 | 148,141 |
| 2025-06-10 | 5,060.00 | 5,070.00 | 4,880.00 | 4,970.00 | 4,912.21 | 350,346 |
| 2025-06-09 | 4,940.00 | 5,230.00 | 4,910.00 | 5,060.00 | 5,001.16 | 778,752 |
| 2025-06-05 | 4,760.00 | 4,850.00 | 4,720.00 | 4,845.00 | 4,788.66 | 391,227 |
| 2025-06-04 | 4,525.00 | 4,975.00 | 4,525.00 | 4,755.00 | 4,699.71 | 996,573 |
| 2025-06-02 | 4,580.00 | 4,620.00 | 4,460.00 | 4,520.00 | 4,467.44 | 172,508 |
| 2025-05-30 | 4,620.00 | 4,630.00 | 4,540.00 | 4,590.00 | 4,536.63 | 166,792 |
| 2025-05-29 | 4,660.00 | 4,665.00 | 4,530.00 | 4,620.00 | 4,566.28 | 266,365 |
| 2025-05-28 | 4,495.00 | 4,680.00 | 4,485.00 | 4,630.00 | 4,576.16 | 700,277 |
| 2025-05-27 | 4,485.00 | 4,540.00 | 4,450.00 | 4,485.00 | 4,432.85 | 97,350 |
| 2025-05-26 | 4,505.00 | 4,550.00 | 4,475.00 | 4,485.00 | 4,432.85 | 125,858 |
| 2025-05-23 | 4,490.00 | 4,490.00 | 4,370.00 | 4,460.00 | 4,408.14 | 121,582 |
| 2025-05-22 | 4,440.00 | 4,585.00 | 4,420.00 | 4,510.00 | 4,457.56 | 412,231 |
| 2025-05-21 | 4,410.00 | 4,435.00 | 4,370.00 | 4,410.00 | 4,358.72 | 109,621 |
| 2025-05-20 | 4,440.00 | 4,485.00 | 4,370.00 | 4,410.00 | 4,358.72 | 91,469 |
| 2025-05-19 | 4,470.00 | 4,550.00 | 4,400.00 | 4,465.00 | 4,413.08 | 206,764 |
| 2025-05-16 | 4,460.00 | 4,460.00 | 4,380.00 | 4,455.00 | 4,403.20 | 132,468 |
| 2025-05-15 | 4,450.00 | 4,495.00 | 4,305.00 | 4,435.00 | 4,383.43 | 250,338 |
| 2025-05-14 | 4,255.00 | 4,480.00 | 4,180.00 | 4,435.00 | 4,383.43 | 182,038 |
| 2025-05-13 | 4,255.00 | 4,270.00 | 4,190.00 | 4,245.00 | 4,195.64 | 77,615 |
| 2025-05-12 | 4,100.00 | 4,300.00 | 4,100.00 | 4,255.00 | 4,205.52 | 205,242 |
| 2025-05-09 | 4,115.00 | 4,180.00 | 4,080.00 | 4,085.00 | 4,037.50 | 123,148 |
| 2025-05-08 | 4,130.00 | 4,170.00 | 4,085.00 | 4,115.00 | 4,067.15 | 72,011 |
| 2025-05-07 | 3,975.00 | 4,110.00 | 3,960.00 | 4,105.00 | 4,057.27 | 61,399 |
| 2025-05-02 | 4,030.00 | 4,035.00 | 3,940.00 | 3,975.00 | 3,928.78 | 93,141 |
| 2025-04-30 | 4,135.00 | 4,155.00 | 4,055.00 | 4,065.00 | 4,017.73 | 51,772 |
| 2025-04-29 | 4,095.00 | 4,160.00 | 4,040.00 | 4,135.00 | 4,086.92 | 91,932 |
| 2025-04-28 | 4,220.00 | 4,220.00 | 4,090.00 | 4,115.00 | 4,067.15 | 115,566 |
| 2025-04-25 | 4,290.00 | 4,340.00 | 4,160.00 | 4,220.00 | 4,170.93 | 113,329 |
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.