Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 8,200.00 | 8,470.00 | 8,200.00 | 8,460.00 | 7,762.81 | 6,030 |
| 2023-11-01 | 8,070.00 | 8,330.00 | 8,050.00 | 8,220.00 | 7,542.59 | 9,226 |
| 2023-10-31 | 8,410.00 | 8,490.00 | 7,890.00 | 8,030.00 | 7,368.24 | 34,319 |
| 2023-10-30 | 8,280.00 | 8,540.00 | 8,280.00 | 8,490.00 | 7,790.34 | 7,600 |
| 2023-10-27 | 8,100.00 | 8,350.00 | 8,100.00 | 8,250.00 | 7,570.11 | 12,695 |
| 2023-10-26 | 8,150.00 | 8,460.00 | 8,150.00 | 8,270.00 | 7,588.47 | 14,477 |
| 2023-10-25 | 8,410.00 | 8,450.00 | 8,360.00 | 8,420.00 | 7,726.10 | 9,768 |
| 2023-10-24 | 8,350.00 | 8,400.00 | 8,130.00 | 8,400.00 | 7,707.75 | 9,340 |
| 2023-10-23 | 8,270.00 | 8,430.00 | 8,230.00 | 8,240.00 | 7,560.94 | 22,654 |
| 2023-10-20 | 8,560.00 | 8,580.00 | 8,210.00 | 8,430.00 | 7,735.28 | 21,949 |
| 2023-10-19 | 8,490.00 | 8,700.00 | 8,450.00 | 8,600.00 | 7,891.27 | 18,064 |
| 2023-10-18 | 8,480.00 | 8,660.00 | 8,420.00 | 8,590.00 | 7,882.09 | 9,858 |
| 2023-10-17 | 8,420.00 | 8,630.00 | 8,360.00 | 8,560.00 | 7,854.57 | 15,459 |
| 2023-10-16 | 8,290.00 | 8,580.00 | 8,250.00 | 8,410.00 | 7,716.93 | 14,639 |
| 2023-10-13 | 8,360.00 | 8,500.00 | 8,220.00 | 8,450.00 | 7,753.63 | 17,106 |
| 2023-10-12 | 8,220.00 | 8,420.00 | 8,220.00 | 8,400.00 | 7,707.75 | 18,051 |
| 2023-10-11 | 7,880.00 | 8,290.00 | 7,880.00 | 8,220.00 | 7,542.59 | 19,521 |
| 2023-10-10 | 8,250.00 | 8,350.00 | 8,010.00 | 8,040.00 | 7,377.42 | 19,627 |
| 2023-10-06 | 7,710.00 | 8,270.00 | 7,710.00 | 8,270.00 | 7,588.47 | 25,123 |
| 2023-10-05 | 7,650.00 | 7,990.00 | 7,650.00 | 7,890.00 | 7,239.78 | 11,761 |
| 2023-10-04 | 8,000.00 | 8,000.00 | 7,640.00 | 7,640.00 | 7,010.38 | 12,768 |
| 2023-09-27 | 7,520.00 | 8,500.00 | 7,520.00 | 7,920.00 | 7,267.31 | 37,837 |
| 2023-09-26 | 7,800.00 | 7,850.00 | 7,500.00 | 7,590.00 | 6,964.50 | 29,393 |
| 2023-09-25 | 7,970.00 | 8,070.00 | 7,810.00 | 7,810.00 | 7,166.37 | 14,620 |
| 2023-09-22 | 8,010.00 | 8,160.00 | 8,010.00 | 8,060.00 | 7,395.77 | 8,245 |
| 2023-09-21 | 8,300.00 | 8,310.00 | 8,050.00 | 8,120.00 | 7,450.83 | 37,364 |
| 2023-09-20 | 8,660.00 | 8,660.00 | 7,960.00 | 8,370.00 | 7,680.22 | 25,662 |
| 2023-09-19 | 8,860.00 | 8,860.00 | 8,610.00 | 8,660.00 | 7,946.33 | 24,446 |
| 2023-09-18 | 8,930.00 | 8,970.00 | 8,850.00 | 8,860.00 | 8,129.84 | 10,134 |
| 2023-09-15 | 8,920.00 | 9,050.00 | 8,860.00 | 8,980.00 | 8,239.95 | 10,456 |
| 2023-09-14 | 8,640.00 | 8,920.00 | 8,640.00 | 8,870.00 | 8,139.02 | 14,209 |
| 2023-09-13 | 9,000.00 | 9,090.00 | 8,820.00 | 8,820.00 | 8,093.14 | 11,765 |
| 2023-09-12 | 8,970.00 | 9,150.00 | 8,890.00 | 9,000.00 | 8,258.31 | 9,624 |
| 2023-09-11 | 8,880.00 | 8,980.00 | 8,870.00 | 8,970.00 | 8,230.78 | 16,179 |
| 2023-09-08 | 8,980.00 | 8,980.00 | 8,820.00 | 8,910.00 | 8,175.72 | 13,232 |
| 2023-09-07 | 9,000.00 | 9,260.00 | 8,880.00 | 8,890.00 | 8,157.37 | 24,817 |
| 2023-09-06 | 9,070.00 | 9,160.00 | 9,030.00 | 9,090.00 | 8,340.89 | 13,568 |
| 2023-09-05 | 8,930.00 | 9,300.00 | 8,930.00 | 9,140.00 | 8,386.77 | 8,245 |
| 2023-09-04 | 9,030.00 | 9,090.00 | 8,900.00 | 9,060.00 | 8,313.36 | 6,861 |
| 2023-09-01 | 9,280.00 | 9,350.00 | 9,030.00 | 9,040.00 | 8,295.01 | 18,922 |
| 2023-08-31 | 9,370.00 | 9,370.00 | 9,230.00 | 9,240.00 | 8,478.53 | 13,247 |
| 2023-08-30 | 9,300.00 | 9,490.00 | 9,230.00 | 9,320.00 | 8,551.93 | 9,157 |
| 2023-08-29 | 9,120.00 | 9,450.00 | 9,120.00 | 9,320.00 | 8,551.93 | 19,413 |
| 2023-08-28 | 9,080.00 | 9,220.00 | 8,990.00 | 9,100.00 | 8,350.06 | 18,840 |
| 2023-08-25 | 8,820.00 | 9,230.00 | 8,820.00 | 9,060.00 | 8,313.36 | 17,201 |
| 2023-08-24 | 8,760.00 | 9,010.00 | 8,760.00 | 8,960.00 | 8,221.60 | 18,271 |
| 2023-08-23 | 9,050.00 | 9,180.00 | 8,810.00 | 8,830.00 | 8,102.32 | 41,752 |
| 2023-08-22 | 9,220.00 | 9,340.00 | 9,100.00 | 9,140.00 | 8,386.77 | 17,638 |
| 2023-08-21 | 9,260.00 | 9,390.00 | 9,150.00 | 9,300.00 | 8,533.58 | 14,063 |
| 2023-08-18 | 9,250.00 | 9,300.00 | 9,130.00 | 9,160.00 | 8,405.12 | 16,477 |
| 2023-08-17 | 9,440.00 | 9,440.00 | 9,110.00 | 9,270.00 | 8,506.06 | 19,371 |
| 2023-08-16 | 9,680.00 | 9,740.00 | 9,390.00 | 9,450.00 | 8,671.22 | 30,885 |
| 2023-08-14 | 9,900.00 | 9,920.00 | 9,650.00 | 9,700.00 | 8,900.62 | 20,668 |
| 2023-08-11 | 9,760.00 | 9,950.00 | 9,760.00 | 9,900.00 | 9,084.14 | 19,659 |
| 2023-08-10 | 9,900.00 | 9,900.00 | 9,700.00 | 9,830.00 | 9,019.91 | 34,232 |
| 2023-08-09 | 9,770.00 | 9,900.00 | 9,720.00 | 9,900.00 | 9,084.14 | 11,234 |
| 2023-08-08 | 9,840.00 | 9,990.00 | 9,770.00 | 9,770.00 | 8,964.85 | 22,512 |
| 2023-08-07 | 9,950.00 | 9,950.00 | 9,800.00 | 9,860.00 | 9,047.43 | 17,258 |
| 2023-08-04 | 9,960.00 | 10,150.00 | 9,870.00 | 9,900.00 | 9,084.14 | 18,886 |
| 2023-08-03 | 10,100.00 | 10,100.00 | 9,880.00 | 9,920.00 | 9,102.49 | 43,014 |
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.