Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 7,400.00 | 7,490.00 | 7,280.00 | 7,290.00 | 6,789.44 | 15,610 |
| 2024-01-29 | 7,750.00 | 7,910.00 | 7,300.00 | 7,370.00 | 6,863.95 | 42,998 |
| 2024-01-26 | 7,590.00 | 7,940.00 | 7,540.00 | 7,750.00 | 7,217.86 | 24,592 |
| 2024-01-25 | 7,700.00 | 7,750.00 | 7,550.00 | 7,590.00 | 7,068.84 | 8,016 |
| 2024-01-24 | 7,840.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,227.17 | 5,227 |
| 2024-01-23 | 7,550.00 | 7,840.00 | 7,550.00 | 7,840.00 | 7,301.68 | 10,984 |
| 2024-01-22 | 7,670.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,115.41 | 9,072 |
| 2024-01-19 | 7,540.00 | 7,700.00 | 7,530.00 | 7,650.00 | 7,124.72 | 8,222 |
| 2024-01-18 | 7,560.00 | 7,630.00 | 7,530.00 | 7,540.00 | 7,022.28 | 11,034 |
| 2024-01-17 | 7,870.00 | 7,870.00 | 7,560.00 | 7,620.00 | 7,096.78 | 19,290 |
| 2024-01-16 | 7,980.00 | 8,020.00 | 7,810.00 | 7,880.00 | 7,338.93 | 13,007 |
| 2024-01-15 | 7,950.00 | 7,990.00 | 7,920.00 | 7,980.00 | 7,432.06 | 7,720 |
| 2024-01-12 | 8,240.00 | 8,240.00 | 7,970.00 | 7,980.00 | 7,432.06 | 9,365 |
| 2024-01-11 | 8,100.00 | 8,190.00 | 8,050.00 | 8,150.00 | 7,590.39 | 11,419 |
| 2024-01-10 | 8,080.00 | 8,100.00 | 8,040.00 | 8,100.00 | 7,543.82 | 10,721 |
| 2024-01-09 | 8,030.00 | 8,100.00 | 7,990.00 | 8,030.00 | 7,478.63 | 12,099 |
| 2024-01-08 | 8,000.00 | 8,040.00 | 7,940.00 | 8,030.00 | 7,478.63 | 5,177 |
| 2024-01-05 | 8,010.00 | 8,060.00 | 7,920.00 | 8,000.00 | 7,450.69 | 9,780 |
| 2024-01-04 | 8,100.00 | 8,110.00 | 7,970.00 | 7,970.00 | 7,422.75 | 9,635 |
| 2024-01-03 | 8,160.00 | 8,160.00 | 8,080.00 | 8,100.00 | 7,543.82 | 5,691 |
| 2024-01-02 | 8,180.00 | 8,200.00 | 8,100.00 | 8,170.00 | 7,609.02 | 5,826 |
| 2023-12-28 | 8,090.00 | 8,180.00 | 8,020.00 | 8,180.00 | 7,618.33 | 6,759 |
| 2023-12-27 | 8,040.00 | 8,170.00 | 7,990.00 | 8,090.00 | 7,534.51 | 15,424 |
| 2023-12-26 | 8,300.00 | 8,300.00 | 8,050.00 | 8,130.00 | 7,460.00 | 11,313 |
| 2023-12-22 | 8,030.00 | 8,280.00 | 8,010.00 | 8,220.00 | 7,542.59 | 20,092 |
| 2023-12-21 | 8,100.00 | 8,140.00 | 8,000.00 | 8,030.00 | 7,368.24 | 13,363 |
| 2023-12-20 | 8,050.00 | 8,170.00 | 8,050.00 | 8,130.00 | 7,460.00 | 20,935 |
| 2023-12-19 | 8,270.00 | 8,290.00 | 8,080.00 | 8,090.00 | 7,423.30 | 24,579 |
| 2023-12-18 | 8,510.00 | 8,510.00 | 8,270.00 | 8,270.00 | 7,588.47 | 17,084 |
| 2023-12-15 | 8,500.00 | 8,500.00 | 8,300.00 | 8,430.00 | 7,735.28 | 14,255 |
| 2023-12-14 | 8,470.00 | 8,690.00 | 8,380.00 | 8,490.00 | 7,790.34 | 4,880 |
| 2023-12-13 | 8,540.00 | 8,540.00 | 8,460.00 | 8,470.00 | 7,771.98 | 3,156 |
| 2023-12-12 | 8,540.00 | 8,600.00 | 8,420.00 | 8,540.00 | 7,836.21 | 4,355 |
| 2023-12-11 | 8,530.00 | 8,640.00 | 8,470.00 | 8,490.00 | 7,790.34 | 5,086 |
| 2023-12-08 | 8,330.00 | 9,000.00 | 8,230.00 | 8,460.00 | 7,762.81 | 34,298 |
| 2023-12-07 | 8,490.00 | 8,490.00 | 8,250.00 | 8,310.00 | 7,625.17 | 9,865 |
| 2023-12-06 | 8,450.00 | 8,550.00 | 8,370.00 | 8,540.00 | 7,836.21 | 6,454 |
| 2023-12-05 | 8,850.00 | 8,860.00 | 8,430.00 | 8,430.00 | 7,735.28 | 10,512 |
| 2023-12-04 | 8,650.00 | 8,890.00 | 8,640.00 | 8,780.00 | 8,056.44 | 12,127 |
| 2023-12-01 | 8,900.00 | 8,960.00 | 8,710.00 | 8,720.00 | 8,001.38 | 8,444 |
| 2023-11-30 | 8,760.00 | 8,980.00 | 8,760.00 | 8,900.00 | 8,166.55 | 6,226 |
| 2023-11-29 | 8,850.00 | 8,930.00 | 8,710.00 | 8,760.00 | 8,038.08 | 3,966 |
| 2023-11-28 | 8,900.00 | 8,920.00 | 8,750.00 | 8,850.00 | 8,120.67 | 3,558 |
| 2023-11-27 | 8,940.00 | 8,940.00 | 8,410.00 | 8,780.00 | 8,056.44 | 10,956 |
| 2023-11-24 | 8,860.00 | 9,000.00 | 8,710.00 | 8,940.00 | 8,203.25 | 7,039 |
| 2023-11-23 | 8,720.00 | 8,900.00 | 8,650.00 | 8,860.00 | 8,129.84 | 5,801 |
| 2023-11-22 | 8,800.00 | 8,850.00 | 8,620.00 | 8,720.00 | 8,001.38 | 10,393 |
| 2023-11-21 | 8,830.00 | 8,890.00 | 8,760.00 | 8,860.00 | 8,129.84 | 3,598 |
| 2023-11-20 | 8,890.00 | 8,890.00 | 8,710.00 | 8,850.00 | 8,120.67 | 2,731 |
| 2023-11-17 | 9,000.00 | 9,050.00 | 8,700.00 | 8,700.00 | 7,983.03 | 13,660 |
| 2023-11-16 | 9,200.00 | 9,370.00 | 8,800.00 | 9,000.00 | 8,258.31 | 26,034 |
| 2023-11-15 | 9,100.00 | 9,280.00 | 9,020.00 | 9,200.00 | 8,441.82 | 15,997 |
| 2023-11-14 | 9,000.00 | 9,140.00 | 8,850.00 | 9,120.00 | 8,368.42 | 13,285 |
| 2023-11-13 | 8,900.00 | 9,030.00 | 8,900.00 | 8,950.00 | 8,212.43 | 17,949 |
| 2023-11-10 | 8,800.00 | 9,020.00 | 8,800.00 | 8,940.00 | 8,203.25 | 13,656 |
| 2023-11-09 | 8,880.00 | 9,050.00 | 8,780.00 | 8,930.00 | 8,194.07 | 12,768 |
| 2023-11-08 | 8,910.00 | 9,020.00 | 8,910.00 | 8,910.00 | 8,175.72 | 10,008 |
| 2023-11-07 | 8,930.00 | 8,970.00 | 8,700.00 | 8,910.00 | 8,175.72 | 14,494 |
| 2023-11-06 | 8,720.00 | 8,910.00 | 8,720.00 | 8,900.00 | 8,166.55 | 14,617 |
| 2023-11-03 | 8,460.00 | 8,810.00 | 8,350.00 | 8,720.00 | 8,001.38 | 15,267 |
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.