Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039020.KQ stock page

Eagon Holdings Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-244,340.004,395.004,270.004,290.004,240.1281,757
2025-04-234,460.004,460.004,250.004,340.004,289.53145,431
2025-04-224,230.004,490.004,215.004,460.004,408.14231,005
2025-04-214,190.004,245.004,165.004,220.004,170.9349,439
2025-04-184,160.004,205.004,120.004,195.004,146.2283,050
2025-04-174,075.004,170.003,950.004,165.004,116.57146,201
2025-04-164,250.004,285.004,035.004,060.004,012.79229,348
2025-04-154,325.004,325.004,225.004,280.004,230.23157,643
2025-04-144,335.004,435.004,250.004,280.004,230.23330,042
2025-04-114,200.004,305.004,195.004,300.004,250.00208,894
2025-04-103,980.004,215.003,955.004,200.004,151.16203,843
2025-04-094,000.004,015.003,925.003,950.003,904.07169,834
2025-04-083,995.004,040.003,870.004,000.003,953.49338,253
2025-04-073,890.004,050.003,855.003,995.003,948.55586,584
2025-04-043,570.003,870.003,480.003,830.003,785.47361,288
2025-04-033,540.003,645.003,400.003,530.003,488.95132,575
2025-04-023,430.003,580.003,310.003,550.003,508.72153,923
2025-04-013,050.003,460.003,025.003,440.003,400.00206,313
2025-03-313,300.003,300.002,990.003,000.002,965.12153,337
2025-03-283,640.003,640.003,355.003,355.003,315.99155,691
2025-03-273,595.003,775.003,595.003,635.003,592.73656,715
2025-03-263,305.003,510.003,250.003,480.003,439.5357,150
2025-03-253,390.003,390.003,235.003,300.003,261.6334,357
2025-03-243,255.003,360.003,220.003,320.003,281.4033,315
2025-03-213,450.003,450.003,225.003,245.003,207.27130,528
2025-03-203,595.003,645.003,450.003,450.003,409.8841,276
2025-03-193,650.003,690.003,575.003,590.003,548.2642,264
2025-03-183,620.003,675.003,600.003,650.003,607.5637,473
2025-03-173,515.003,630.003,510.003,620.003,577.9147,327
2025-03-143,535.003,540.003,425.003,515.003,474.13116,175
2025-03-133,550.003,555.003,495.003,535.003,493.9042,626
2025-03-123,650.003,650.003,520.003,560.003,518.6054,237
2025-03-113,500.003,570.003,450.003,560.003,518.6043,744
2025-03-103,690.003,690.003,520.003,580.003,538.3751,492
2025-03-073,720.003,720.003,625.003,625.003,582.8553,502
2025-03-063,670.003,695.003,605.003,685.003,642.1535,172
2025-03-053,495.003,795.003,495.003,670.003,627.33117,676
2025-03-043,650.003,650.003,445.003,495.003,454.36143,395
2025-02-283,835.003,835.003,660.003,685.003,642.15123,593
2025-02-273,940.004,030.003,860.003,880.003,834.88126,034
2025-02-263,850.004,035.003,840.003,970.003,923.84309,966
2025-02-253,880.003,920.003,800.003,850.003,805.2399,191
2025-02-243,760.003,915.003,725.003,890.003,844.77212,308
2025-02-213,740.003,780.003,715.003,760.003,716.2884,643
2025-02-203,770.003,805.003,710.003,750.003,706.40136,039
2025-02-193,840.003,840.003,690.003,790.003,745.93201,560
2025-02-183,860.003,860.003,795.003,805.003,760.76143,634
2025-02-173,770.003,805.003,690.003,805.003,760.76184,942
2025-02-143,890.003,890.003,740.003,800.003,755.81413,501
2025-02-133,975.004,155.003,885.003,905.003,859.591,900,436
2025-02-123,880.003,895.003,840.003,865.003,820.06117,691
2025-02-113,810.003,880.003,725.003,860.003,815.12164,282
2025-02-103,760.003,850.003,760.003,825.003,780.52329,630
2025-02-073,740.003,775.003,600.003,730.003,686.63116,444
2025-02-063,675.003,750.003,620.003,750.003,706.4062,583
2025-02-053,565.003,645.003,550.003,645.003,602.6251,523
2025-02-043,500.003,605.003,485.003,565.003,523.5549,832
2025-02-033,610.003,610.003,465.003,500.003,459.3085,444
2025-01-313,740.003,740.003,565.003,610.003,568.0298,680
2025-01-243,670.003,790.003,605.003,750.003,706.40130,894
← NewerPage 7 of 21 · 1,227 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.