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
2025-01-233,670.003,740.003,615.003,670.003,627.33126,229
2025-01-223,675.003,680.003,585.003,670.003,627.33117,314
2025-01-213,460.003,680.003,455.003,680.003,637.21157,463
2025-01-203,600.003,675.003,440.003,455.003,414.83150,596
2025-01-173,475.003,650.003,440.003,645.003,602.62162,676
2025-01-163,470.003,575.003,395.003,450.003,409.88260,879
2025-01-153,930.003,975.003,490.003,490.003,449.42579,568
2025-01-144,150.004,155.003,815.003,980.003,933.72862,259
2025-01-134,325.004,620.004,180.004,270.004,220.354,679,038
2025-01-104,130.004,540.004,065.004,285.004,235.17949,748
2025-01-094,125.004,125.004,010.004,105.004,057.2784,310
2025-01-084,115.004,200.004,090.004,115.004,067.1533,693
2025-01-074,200.004,200.004,080.004,120.004,072.0999,511
2025-01-064,260.004,330.004,190.004,220.004,170.93150,754
2025-01-034,290.004,290.004,155.004,250.004,200.5880,652
2025-01-024,245.004,270.004,120.004,260.004,210.47128,861
2024-12-303,950.004,180.003,910.004,160.004,111.6350,166
2024-12-274,030.004,050.003,960.003,995.003,948.5566,643
2024-12-264,070.004,090.004,000.004,060.003,963.3764,279
2024-12-244,145.004,150.004,040.004,060.003,963.3786,399
2024-12-234,155.004,205.004,090.004,145.004,046.35116,730
2024-12-204,110.004,150.004,050.004,120.004,021.9485,801
2024-12-194,170.004,270.004,050.004,110.004,012.18119,806
2024-12-184,000.004,260.003,970.004,195.004,095.16162,400
2024-12-174,205.004,230.003,985.004,000.003,904.80263,574
2024-12-164,385.004,440.004,245.004,255.004,153.73256,707
2024-12-134,295.004,430.004,255.004,385.004,280.64254,471
2024-12-124,245.004,410.004,190.004,330.004,226.95275,104
2024-12-114,180.004,245.004,120.004,165.004,065.87190,781
2024-12-104,270.004,340.004,110.004,150.004,051.23349,346
2024-12-094,050.004,375.004,050.004,315.004,212.30471,381
2024-12-063,860.004,280.003,760.004,170.004,070.75982,283
2024-12-053,705.003,875.003,705.003,860.003,768.13547,085
2024-12-043,500.003,735.003,500.003,680.003,592.42769,193
2024-12-033,590.003,590.003,400.003,400.003,319.08160,277
2024-12-023,670.003,670.003,545.003,590.003,504.56166,373
2024-11-293,670.003,715.003,630.003,670.003,582.65118,788
2024-11-283,710.003,760.003,625.003,675.003,587.54552,928
2024-11-273,670.003,675.003,580.003,645.003,558.2581,555
2024-11-263,590.003,780.003,590.003,680.003,592.42343,036
2024-11-253,530.003,770.003,505.003,590.003,504.56200,836
2024-11-223,605.003,635.003,495.003,530.003,445.9999,949
2024-11-213,620.003,660.003,545.003,610.003,524.0879,065
2024-11-203,690.003,690.003,565.003,600.003,514.32104,038
2024-11-193,650.003,660.003,570.003,655.003,568.0180,900
2024-11-183,680.003,680.003,600.003,620.003,533.84148,040
2024-11-153,615.003,840.003,565.003,695.003,607.06537,608
2024-11-143,620.003,655.003,575.003,610.003,524.08254,582
2024-11-133,595.003,625.003,535.003,610.003,524.08360,335
2024-11-123,625.003,635.003,450.003,560.003,475.27255,711
2024-11-113,500.003,750.003,500.003,635.003,548.49542,517
2024-11-083,415.003,475.003,400.003,450.003,367.89160,290
2024-11-073,395.003,545.003,350.003,410.003,328.84443,840
2024-11-063,380.003,400.003,330.003,395.003,314.20115,146
2024-11-053,400.003,440.003,350.003,350.003,270.2785,829
2024-11-043,310.003,400.003,295.003,400.003,319.0890,700
2024-11-013,320.003,350.003,295.003,320.003,240.9856,562
2024-10-313,280.003,350.003,255.003,330.003,250.7546,633
2024-10-303,345.003,345.003,240.003,290.003,211.7059,131
2024-10-293,325.003,360.003,280.003,280.003,201.9475,548
← NewerPage 8 of 21 · 1,223 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.