Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,860.00 | 5,920.00 | 5,740.00 | 5,820.00 | 5,420.38 | 14,348 |
| 2024-07-25 | 5,760.00 | 6,800.00 | 5,750.00 | 5,920.00 | 5,513.51 | 178,655 |
| 2024-07-24 | 5,700.00 | 6,140.00 | 5,700.00 | 5,740.00 | 5,345.87 | 18,067 |
| 2024-07-23 | 5,730.00 | 5,910.00 | 5,700.00 | 5,700.00 | 5,308.62 | 7,655 |
| 2024-07-22 | 5,960.00 | 5,960.00 | 5,710.00 | 5,730.00 | 5,336.56 | 13,314 |
| 2024-07-19 | 6,000.00 | 6,020.00 | 5,870.00 | 5,950.00 | 5,541.45 | 10,418 |
| 2024-07-18 | 6,050.00 | 6,080.00 | 5,990.00 | 6,020.00 | 5,606.64 | 10,471 |
| 2024-07-17 | 6,130.00 | 6,180.00 | 6,040.00 | 6,150.00 | 5,727.72 | 9,462 |
| 2024-07-16 | 6,160.00 | 6,210.00 | 6,100.00 | 6,150.00 | 5,727.72 | 8,038 |
| 2024-07-15 | 6,290.00 | 6,290.00 | 6,120.00 | 6,220.00 | 5,792.91 | 2,906 |
| 2024-07-12 | 6,280.00 | 6,320.00 | 6,200.00 | 6,250.00 | 5,820.85 | 2,698 |
| 2024-07-11 | 6,370.00 | 6,370.00 | 6,260.00 | 6,280.00 | 5,848.79 | 2,470 |
| 2024-07-10 | 6,350.00 | 6,350.00 | 6,230.00 | 6,330.00 | 5,895.36 | 3,616 |
| 2024-07-09 | 6,190.00 | 6,470.00 | 6,150.00 | 6,250.00 | 5,820.85 | 13,909 |
| 2024-07-08 | 6,170.00 | 6,200.00 | 6,130.00 | 6,150.00 | 5,727.72 | 7,283 |
| 2024-07-05 | 6,270.00 | 6,320.00 | 6,170.00 | 6,170.00 | 5,746.34 | 10,286 |
| 2024-07-04 | 6,540.00 | 6,540.00 | 6,250.00 | 6,270.00 | 5,839.48 | 21,863 |
| 2024-07-03 | 6,590.00 | 6,620.00 | 6,490.00 | 6,500.00 | 6,053.69 | 10,230 |
| 2024-07-02 | 6,640.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,137.51 | 7,899 |
| 2024-07-01 | 6,770.00 | 6,770.00 | 6,560.00 | 6,700.00 | 6,239.95 | 9,596 |
| 2024-06-28 | 6,670.00 | 6,730.00 | 6,660.00 | 6,720.00 | 6,258.58 | 4,824 |
| 2024-06-27 | 6,720.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,239.95 | 2,999 |
| 2024-06-26 | 6,680.00 | 6,720.00 | 6,640.00 | 6,680.00 | 6,221.33 | 5,789 |
| 2024-06-25 | 6,750.00 | 7,020.00 | 6,650.00 | 6,680.00 | 6,221.33 | 19,498 |
| 2024-06-24 | 6,800.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,286.52 | 9,139 |
| 2024-06-21 | 6,870.00 | 6,920.00 | 6,800.00 | 6,810.00 | 6,342.40 | 7,037 |
| 2024-06-20 | 6,850.00 | 6,920.00 | 6,850.00 | 6,900.00 | 6,426.22 | 6,495 |
| 2024-06-19 | 6,930.00 | 6,970.00 | 6,880.00 | 6,890.00 | 6,416.91 | 4,700 |
| 2024-06-18 | 6,930.00 | 7,040.00 | 6,920.00 | 6,930.00 | 6,454.16 | 8,098 |
| 2024-06-17 | 7,000.00 | 7,020.00 | 6,960.00 | 7,000.00 | 6,519.35 | 6,284 |
| 2024-06-14 | 7,100.00 | 7,210.00 | 6,960.00 | 6,960.00 | 6,482.10 | 14,846 |
| 2024-06-13 | 7,160.00 | 7,190.00 | 7,100.00 | 7,100.00 | 6,612.49 | 5,184 |
| 2024-06-12 | 7,140.00 | 7,280.00 | 7,080.00 | 7,160.00 | 6,668.37 | 10,806 |
| 2024-06-11 | 7,250.00 | 7,250.00 | 7,060.00 | 7,140.00 | 6,649.74 | 12,619 |
| 2024-06-10 | 7,040.00 | 7,160.00 | 6,940.00 | 7,120.00 | 6,631.11 | 20,139 |
| 2024-06-07 | 6,850.00 | 7,010.00 | 6,850.00 | 7,010.00 | 6,528.67 | 8,059 |
| 2024-06-05 | 6,930.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,416.91 | 7,835 |
| 2024-06-04 | 7,010.00 | 7,080.00 | 6,800.00 | 6,960.00 | 6,482.10 | 11,067 |
| 2024-06-03 | 6,950.00 | 7,060.00 | 6,900.00 | 6,970.00 | 6,491.41 | 8,630 |
| 2024-05-31 | 6,870.00 | 7,020.00 | 6,870.00 | 6,950.00 | 6,472.79 | 7,948 |
| 2024-05-30 | 6,800.00 | 6,930.00 | 6,800.00 | 6,870.00 | 6,398.28 | 11,331 |
| 2024-05-29 | 6,720.00 | 7,800.00 | 6,720.00 | 6,960.00 | 6,482.10 | 176,847 |
| 2024-05-28 | 6,890.00 | 7,000.00 | 6,820.00 | 6,850.00 | 6,379.65 | 6,092 |
| 2024-05-27 | 6,900.00 | 6,940.00 | 6,790.00 | 6,890.00 | 6,416.91 | 8,156 |
| 2024-05-24 | 6,990.00 | 6,990.00 | 6,830.00 | 6,900.00 | 6,426.22 | 5,082 |
| 2024-05-23 | 6,900.00 | 6,970.00 | 6,720.00 | 6,950.00 | 6,472.79 | 11,638 |
| 2024-05-22 | 6,880.00 | 6,950.00 | 6,880.00 | 6,930.00 | 6,454.16 | 3,935 |
| 2024-05-21 | 7,020.00 | 7,020.00 | 6,880.00 | 6,880.00 | 6,407.59 | 12,752 |
| 2024-05-20 | 6,900.00 | 7,060.00 | 6,900.00 | 7,020.00 | 6,537.98 | 8,756 |
| 2024-05-17 | 7,050.00 | 7,110.00 | 6,890.00 | 6,890.00 | 6,416.91 | 20,542 |
| 2024-05-16 | 7,170.00 | 7,170.00 | 7,030.00 | 7,030.00 | 6,547.29 | 18,630 |
| 2024-05-14 | 7,120.00 | 7,300.00 | 7,120.00 | 7,170.00 | 6,677.68 | 4,229 |
| 2024-05-13 | 7,190.00 | 7,400.00 | 7,120.00 | 7,150.00 | 6,659.05 | 18,245 |
| 2024-05-10 | 7,300.00 | 7,510.00 | 7,020.00 | 7,200.00 | 6,705.62 | 25,463 |
| 2024-05-09 | 7,070.00 | 7,300.00 | 7,040.00 | 7,300.00 | 6,798.75 | 9,652 |
| 2024-05-08 | 7,130.00 | 7,170.00 | 7,040.00 | 7,140.00 | 6,649.74 | 11,817 |
| 2024-05-07 | 7,070.00 | 7,150.00 | 7,000.00 | 7,130.00 | 6,640.43 | 16,500 |
| 2024-05-03 | 7,010.00 | 7,180.00 | 7,010.00 | 7,110.00 | 6,621.80 | 9,822 |
| 2024-05-02 | 7,020.00 | 7,160.00 | 6,900.00 | 7,110.00 | 6,621.80 | 14,060 |
| 2024-04-30 | 7,010.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,537.98 | 7,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.