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
2024-10-283,330.003,335.003,260.003,325.003,245.8729,905
2024-10-253,250.003,345.003,215.003,330.003,250.75104,929
2024-10-243,280.003,280.003,210.003,225.003,148.2575,520
2024-10-233,250.003,295.003,230.003,280.003,201.9450,641
2024-10-223,245.003,280.003,210.003,250.003,172.6552,379
2024-10-213,320.003,320.003,200.003,250.003,172.6563,696
2024-10-183,285.003,325.003,205.003,315.003,236.1073,967
2024-10-173,250.003,285.003,215.003,285.003,206.8260,791
2024-10-163,220.003,270.003,200.003,220.003,143.3636,269
2024-10-153,300.003,300.003,180.003,245.003,167.77129,379
2024-10-143,410.003,490.003,285.003,300.003,221.46228,284
2024-10-113,200.003,370.003,200.003,350.003,270.27277,229
2024-10-103,145.003,170.003,115.003,155.003,079.9150,383
2024-10-083,110.003,150.003,105.003,110.003,035.9824,683
2024-10-073,100.003,150.003,070.003,150.003,075.0335,286
2024-10-043,060.003,120.003,030.003,120.003,045.7439,940
2024-10-023,080.003,095.003,055.003,070.002,996.9350,511
2024-09-303,150.003,155.003,065.003,080.003,006.7041,346
2024-09-273,190.003,210.003,120.003,155.003,079.9156,795
2024-09-263,170.003,210.003,150.003,195.003,118.9653,322
2024-09-253,250.003,250.003,120.003,180.003,104.32224,303
2024-09-243,100.003,345.003,100.003,270.003,192.17430,726
2024-09-233,045.003,080.003,015.003,070.002,996.9330,366
2024-09-203,120.003,120.003,010.003,045.002,972.5368,013
2024-09-193,115.003,135.003,070.003,095.003,021.3465,614
2024-09-133,160.003,160.003,050.003,115.003,040.8695,371
2024-09-123,100.003,150.003,070.003,105.003,031.10178,536
2024-09-113,050.003,165.002,860.003,045.002,972.53618,101
2024-09-103,045.003,055.002,995.003,020.002,948.1246,077
2024-09-092,950.003,020.002,880.003,000.002,928.6058,859
2024-09-062,990.003,000.002,895.002,955.002,884.6787,183
2024-09-052,985.003,060.002,915.002,990.002,918.84161,563
2024-09-042,890.002,960.002,830.002,935.002,865.1557,423
2024-09-032,960.002,970.002,930.002,960.002,889.5538,234
2024-09-022,970.002,970.002,905.002,960.002,889.5545,301
2024-08-302,900.002,980.002,875.002,980.002,909.0860,936
2024-08-292,860.002,925.002,855.002,880.002,811.4653,605
2024-08-282,900.002,940.002,855.002,880.002,811.4692,150
2024-08-272,885.002,950.002,865.002,925.002,855.3938,109
2024-08-262,980.003,050.002,865.002,925.002,855.39101,147
2024-08-233,005.003,035.002,935.002,975.002,904.2078,039
2024-08-222,955.003,070.002,930.003,015.002,943.24258,092
2024-08-212,950.002,960.002,870.002,940.002,870.03121,142
2024-08-202,825.002,935.002,785.002,930.002,860.27238,739
2024-08-192,800.002,800.002,740.002,770.002,704.0769,369
2024-08-162,700.002,840.002,660.002,800.002,733.36106,042
2024-08-142,735.002,770.002,690.002,700.002,635.74116,791
2024-08-132,805.002,805.002,645.002,730.002,665.03215,957
2024-08-122,720.002,815.002,650.002,785.002,718.72453,718
2024-08-092,605.002,630.002,560.002,605.002,543.00134,914
2024-08-082,540.002,705.002,515.002,610.002,547.88638,702
2024-08-072,315.002,485.002,315.002,480.002,420.98110,943
2024-08-062,095.002,300.002,095.002,300.002,245.2699,753
2024-08-052,370.002,370.002,005.002,095.002,045.14116,711
2024-08-022,425.002,425.002,300.002,390.002,333.1286,739
2024-08-012,335.002,425.002,325.002,390.002,333.12143,958
2024-07-312,390.002,410.002,290.002,300.002,245.26273,584
2024-07-302,490.002,925.002,360.002,390.002,333.126,059,446
2024-07-292,485.002,485.002,420.002,475.002,416.1037,920
2024-07-262,365.002,500.002,315.002,485.002,425.86102,458
← NewerPage 9 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.