Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,760.00 | 7,010.00 | 6,760.00 | 7,000.00 | 6,519.35 | 16,086 |
| 2024-04-26 | 6,740.00 | 6,790.00 | 6,720.00 | 6,760.00 | 6,295.83 | 9,831 |
| 2024-04-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,314.46 | 6,917 |
| 2024-04-24 | 6,710.00 | 6,830.00 | 6,650.00 | 6,760.00 | 6,295.83 | 15,395 |
| 2024-04-23 | 6,690.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,239.95 | 7,015 |
| 2024-04-22 | 6,820.00 | 6,880.00 | 6,620.00 | 6,690.00 | 6,230.64 | 23,632 |
| 2024-04-19 | 6,960.00 | 6,970.00 | 6,650.00 | 6,810.00 | 6,342.40 | 14,643 |
| 2024-04-18 | 6,810.00 | 6,980.00 | 6,810.00 | 6,960.00 | 6,482.10 | 11,289 |
| 2024-04-17 | 6,650.00 | 7,590.00 | 6,650.00 | 6,910.00 | 6,435.53 | 132,566 |
| 2024-04-16 | 6,660.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,230.64 | 19,012 |
| 2024-04-15 | 6,910.00 | 6,910.00 | 6,670.00 | 6,720.00 | 6,258.58 | 32,679 |
| 2024-04-12 | 6,930.00 | 7,040.00 | 6,930.00 | 6,940.00 | 6,463.47 | 16,408 |
| 2024-04-11 | 6,920.00 | 7,020.00 | 6,860.00 | 6,930.00 | 6,454.16 | 24,277 |
| 2024-04-09 | 7,050.00 | 7,300.00 | 6,900.00 | 7,030.00 | 6,547.29 | 61,763 |
| 2024-04-08 | 7,650.00 | 7,660.00 | 7,060.00 | 7,070.00 | 6,584.55 | 171,550 |
| 2024-04-05 | 6,880.00 | 8,940.00 | 6,760.00 | 7,650.00 | 7,124.72 | 2,228,048 |
| 2024-04-04 | 6,850.00 | 7,060.00 | 6,810.00 | 6,880.00 | 6,407.59 | 5,772 |
| 2024-04-03 | 6,860.00 | 6,970.00 | 6,850.00 | 6,850.00 | 6,379.65 | 6,481 |
| 2024-04-02 | 7,130.00 | 7,160.00 | 6,950.00 | 7,000.00 | 6,519.35 | 10,727 |
| 2024-04-01 | 7,150.00 | 7,150.00 | 7,050.00 | 7,130.00 | 6,640.43 | 6,262 |
| 2024-03-29 | 7,150.00 | 7,230.00 | 7,070.00 | 7,170.00 | 6,677.68 | 6,165 |
| 2024-03-28 | 7,010.00 | 7,330.00 | 7,010.00 | 7,160.00 | 6,668.37 | 21,033 |
| 2024-03-27 | 6,970.00 | 6,990.00 | 6,910.00 | 6,980.00 | 6,500.73 | 5,840 |
| 2024-03-26 | 6,910.00 | 7,020.00 | 6,910.00 | 6,970.00 | 6,491.41 | 4,103 |
| 2024-03-25 | 6,890.00 | 6,980.00 | 6,860.00 | 6,980.00 | 6,500.73 | 7,812 |
| 2024-03-22 | 6,820.00 | 6,900.00 | 6,810.00 | 6,900.00 | 6,426.22 | 8,523 |
| 2024-03-21 | 6,810.00 | 6,860.00 | 6,790.00 | 6,830.00 | 6,361.03 | 7,418 |
| 2024-03-20 | 6,930.00 | 6,940.00 | 6,780.00 | 6,780.00 | 6,314.46 | 19,063 |
| 2024-03-19 | 6,970.00 | 6,970.00 | 6,880.00 | 6,930.00 | 6,454.16 | 7,424 |
| 2024-03-18 | 6,930.00 | 6,960.00 | 6,890.00 | 6,940.00 | 6,463.47 | 2,840 |
| 2024-03-15 | 6,850.00 | 7,000.00 | 6,850.00 | 6,930.00 | 6,454.16 | 11,698 |
| 2024-03-14 | 6,880.00 | 6,900.00 | 6,830.00 | 6,900.00 | 6,426.22 | 6,149 |
| 2024-03-13 | 6,850.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,407.59 | 6,719 |
| 2024-03-12 | 6,830.00 | 6,940.00 | 6,830.00 | 6,910.00 | 6,435.53 | 8,189 |
| 2024-03-11 | 6,800.00 | 6,940.00 | 6,760.00 | 6,930.00 | 6,454.16 | 5,757 |
| 2024-03-08 | 6,840.00 | 6,890.00 | 6,810.00 | 6,880.00 | 6,407.59 | 8,193 |
| 2024-03-07 | 6,960.00 | 7,010.00 | 6,800.00 | 6,840.00 | 6,370.34 | 11,235 |
| 2024-03-06 | 6,870.00 | 7,100.00 | 6,850.00 | 6,970.00 | 6,491.41 | 11,513 |
| 2024-03-05 | 7,040.00 | 7,040.00 | 6,900.00 | 6,930.00 | 6,454.16 | 9,836 |
| 2024-03-04 | 7,050.00 | 7,100.00 | 6,970.00 | 7,000.00 | 6,519.35 | 19,698 |
| 2024-02-29 | 7,040.00 | 7,190.00 | 6,990.00 | 7,040.00 | 6,556.61 | 6,251 |
| 2024-02-28 | 7,000.00 | 7,040.00 | 6,970.00 | 7,040.00 | 6,556.61 | 3,202 |
| 2024-02-27 | 7,150.00 | 7,150.00 | 6,950.00 | 7,000.00 | 6,519.35 | 12,719 |
| 2024-02-26 | 7,170.00 | 7,200.00 | 7,120.00 | 7,140.00 | 6,649.74 | 5,338 |
| 2024-02-23 | 7,110.00 | 7,270.00 | 7,110.00 | 7,170.00 | 6,677.68 | 6,358 |
| 2024-02-22 | 7,200.00 | 7,200.00 | 7,100.00 | 7,120.00 | 6,631.11 | 8,663 |
| 2024-02-21 | 7,110.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,705.62 | 14,537 |
| 2024-02-20 | 7,140.00 | 7,210.00 | 7,100.00 | 7,190.00 | 6,696.31 | 10,357 |
| 2024-02-19 | 7,100.00 | 7,140.00 | 7,040.00 | 7,130.00 | 6,640.43 | 8,255 |
| 2024-02-16 | 7,100.00 | 7,110.00 | 7,020.00 | 7,100.00 | 6,612.49 | 7,417 |
| 2024-02-15 | 7,110.00 | 7,110.00 | 6,950.00 | 7,100.00 | 6,612.49 | 11,174 |
| 2024-02-14 | 7,030.00 | 7,100.00 | 6,960.00 | 7,070.00 | 6,584.55 | 9,526 |
| 2024-02-13 | 6,930.00 | 7,040.00 | 6,840.00 | 7,030.00 | 6,547.29 | 15,306 |
| 2024-02-08 | 6,910.00 | 6,930.00 | 6,850.00 | 6,890.00 | 6,416.91 | 8,011 |
| 2024-02-07 | 6,910.00 | 6,950.00 | 6,850.00 | 6,850.00 | 6,379.65 | 20,367 |
| 2024-02-06 | 7,050.00 | 7,050.00 | 6,900.00 | 6,910.00 | 6,435.53 | 13,426 |
| 2024-02-05 | 7,080.00 | 7,110.00 | 6,990.00 | 7,050.00 | 6,565.92 | 11,333 |
| 2024-02-02 | 6,950.00 | 7,200.00 | 6,950.00 | 7,070.00 | 6,584.55 | 13,317 |
| 2024-02-01 | 7,140.00 | 7,140.00 | 6,990.00 | 7,000.00 | 6,519.35 | 10,774 |
| 2024-01-31 | 7,330.00 | 7,330.00 | 7,070.00 | 7,140.00 | 6,649.74 | 13,688 |
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.