Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,160.00 | 10,400.00 | 10,020.00 | 10,100.00 | 9,267.65 | 28,579 |
| 2023-08-01 | 10,300.00 | 10,380.00 | 10,090.00 | 10,160.00 | 9,322.71 | 15,620 |
| 2023-07-31 | 10,050.00 | 10,170.00 | 9,880.00 | 10,170.00 | 9,331.89 | 15,693 |
| 2023-07-28 | 9,700.00 | 10,100.00 | 9,700.00 | 10,000.00 | 9,175.90 | 42,760 |
| 2023-07-27 | 9,710.00 | 10,070.00 | 9,710.00 | 9,840.00 | 9,029.08 | 32,135 |
| 2023-07-26 | 10,420.00 | 10,450.00 | 9,710.00 | 9,800.00 | 8,992.38 | 128,732 |
| 2023-07-25 | 10,400.00 | 10,900.00 | 10,400.00 | 10,450.00 | 9,588.81 | 79,580 |
| 2023-07-24 | 10,840.00 | 11,920.00 | 10,270.00 | 10,400.00 | 9,542.93 | 229,702 |
| 2023-07-21 | 10,700.00 | 11,200.00 | 10,700.00 | 10,840.00 | 9,946.67 | 50,266 |
| 2023-07-20 | 10,580.00 | 11,180.00 | 10,460.00 | 10,870.00 | 9,974.20 | 217,057 |
| 2023-07-19 | 10,420.00 | 10,420.00 | 10,210.00 | 10,240.00 | 9,396.12 | 43,774 |
| 2023-07-18 | 10,510.00 | 10,620.00 | 10,300.00 | 10,420.00 | 9,561.28 | 47,829 |
| 2023-07-17 | 10,600.00 | 10,690.00 | 10,320.00 | 10,540.00 | 9,671.39 | 20,084 |
| 2023-07-14 | 10,750.00 | 10,750.00 | 10,430.00 | 10,520.00 | 9,653.04 | 37,945 |
| 2023-07-13 | 10,790.00 | 10,900.00 | 10,720.00 | 10,730.00 | 9,845.74 | 17,355 |
| 2023-07-12 | 10,880.00 | 10,930.00 | 10,770.00 | 10,790.00 | 9,900.79 | 25,222 |
| 2023-07-11 | 10,550.00 | 10,900.00 | 10,460.00 | 10,630.00 | 9,753.98 | 24,476 |
| 2023-07-10 | 10,350.00 | 10,600.00 | 10,170.00 | 10,460.00 | 9,597.99 | 26,708 |
| 2023-07-07 | 10,560.00 | 10,610.00 | 10,360.00 | 10,440.00 | 9,579.63 | 27,679 |
| 2023-07-06 | 10,850.00 | 10,880.00 | 10,530.00 | 10,560.00 | 9,689.75 | 47,985 |
| 2023-07-05 | 11,010.00 | 11,180.00 | 10,820.00 | 10,830.00 | 9,937.49 | 31,329 |
| 2023-07-04 | 10,980.00 | 11,140.00 | 10,950.00 | 11,100.00 | 10,185.24 | 21,837 |
| 2023-07-03 | 10,970.00 | 11,150.00 | 10,970.00 | 11,060.00 | 10,148.54 | 18,165 |
| 2023-06-30 | 10,630.00 | 11,050.00 | 10,550.00 | 10,970.00 | 10,065.96 | 31,724 |
| 2023-06-29 | 10,880.00 | 10,980.00 | 10,500.00 | 10,630.00 | 9,753.98 | 78,540 |
| 2023-06-28 | 10,980.00 | 11,300.00 | 10,880.00 | 10,930.00 | 10,029.25 | 32,251 |
| 2023-06-27 | 11,280.00 | 11,300.00 | 10,980.00 | 10,980.00 | 10,075.13 | 43,696 |
| 2023-06-26 | 11,110.00 | 11,390.00 | 11,110.00 | 11,300.00 | 10,368.76 | 24,885 |
| 2023-06-23 | 11,600.00 | 11,710.00 | 11,210.00 | 11,210.00 | 10,286.18 | 63,019 |
| 2023-06-22 | 11,840.00 | 11,850.00 | 11,450.00 | 11,590.00 | 10,634.86 | 130,413 |
| 2023-06-21 | 11,040.00 | 13,050.00 | 10,850.00 | 11,850.00 | 10,873.44 | 1,474,013 |
| 2023-06-20 | 10,960.00 | 11,090.00 | 10,810.00 | 10,850.00 | 9,955.85 | 26,294 |
| 2023-06-19 | 11,330.00 | 11,330.00 | 10,980.00 | 11,010.00 | 10,102.66 | 21,619 |
| 2023-06-16 | 10,930.00 | 11,100.00 | 10,880.00 | 11,070.00 | 10,157.72 | 15,426 |
| 2023-06-15 | 11,050.00 | 11,210.00 | 10,850.00 | 10,920.00 | 10,020.08 | 24,670 |
| 2023-06-14 | 11,450.00 | 11,450.00 | 10,900.00 | 10,920.00 | 10,020.08 | 40,708 |
| 2023-06-13 | 11,630.00 | 11,630.00 | 11,300.00 | 11,350.00 | 10,414.64 | 40,933 |
| 2023-06-12 | 11,400.00 | 11,720.00 | 11,250.00 | 11,630.00 | 10,671.57 | 56,008 |
| 2023-06-09 | 11,300.00 | 11,500.00 | 11,250.00 | 11,330.00 | 10,396.29 | 52,568 |
| 2023-06-08 | 11,300.00 | 11,380.00 | 11,130.00 | 11,280.00 | 10,350.41 | 26,031 |
| 2023-06-07 | 11,280.00 | 11,470.00 | 11,030.00 | 11,400.00 | 10,460.52 | 49,355 |
| 2023-06-05 | 11,140.00 | 11,350.00 | 11,030.00 | 11,280.00 | 10,350.41 | 94,608 |
| 2023-06-02 | 10,950.00 | 10,950.00 | 10,750.00 | 10,900.00 | 10,001.73 | 23,000 |
| 2023-06-01 | 10,660.00 | 10,790.00 | 10,620.00 | 10,730.00 | 9,845.74 | 14,546 |
| 2023-05-31 | 10,800.00 | 10,900.00 | 10,640.00 | 10,660.00 | 9,781.50 | 22,168 |
| 2023-05-30 | 10,690.00 | 10,800.00 | 10,520.00 | 10,800.00 | 9,909.97 | 39,222 |
| 2023-05-26 | 10,880.00 | 10,880.00 | 10,670.00 | 10,670.00 | 9,790.68 | 31,758 |
| 2023-05-25 | 10,860.00 | 10,940.00 | 10,790.00 | 10,800.00 | 9,909.97 | 33,097 |
| 2023-05-24 | 10,810.00 | 10,950.00 | 10,710.00 | 10,900.00 | 10,001.73 | 30,521 |
| 2023-05-23 | 10,880.00 | 11,040.00 | 10,790.00 | 10,810.00 | 9,919.14 | 70,553 |
| 2023-05-22 | 10,840.00 | 10,940.00 | 10,670.00 | 10,850.00 | 9,955.85 | 59,256 |
| 2023-05-19 | 10,550.00 | 12,550.00 | 10,430.00 | 10,850.00 | 9,955.85 | 1,891,474 |
| 2023-05-18 | 10,290.00 | 10,460.00 | 10,180.00 | 10,300.00 | 9,451.17 | 23,640 |
| 2023-05-17 | 10,020.00 | 10,230.00 | 10,020.00 | 10,170.00 | 9,331.89 | 23,519 |
| 2023-05-16 | 10,510.00 | 10,510.00 | 10,100.00 | 10,130.00 | 9,295.18 | 19,511 |
| 2023-05-15 | 10,380.00 | 10,390.00 | 10,160.00 | 10,290.00 | 9,442.00 | 22,082 |
| 2023-05-12 | 10,520.00 | 10,520.00 | 10,130.00 | 10,320.00 | 9,469.52 | 58,040 |
| 2023-05-11 | 10,600.00 | 10,730.00 | 10,500.00 | 10,520.00 | 9,653.04 | 26,777 |
| 2023-05-10 | 10,500.00 | 10,630.00 | 10,430.00 | 10,440.00 | 9,579.63 | 19,585 |
| 2023-05-09 | 10,700.00 | 10,750.00 | 10,500.00 | 10,500.00 | 9,634.69 | 36,355 |
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.