Egtronics Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,700.00	10,950.00	10,700.00	10,700.00	9,818.21	21,660
2023-05-04	10,670.00	10,750.00	10,460.00	10,700.00	9,818.21	30,031
2023-05-03	11,120.00	11,160.00	10,610.00	10,650.00	9,772.33	42,830
2023-05-02	10,930.00	11,170.00	10,460.00	11,150.00	10,231.12	29,244
2023-04-28	11,300.00	11,400.00	10,900.00	11,020.00	10,111.84	44,294
2023-04-27	11,100.00	11,450.00	10,900.00	11,300.00	10,368.76	55,605
2023-04-26	11,100.00	11,120.00	10,820.00	11,090.00	10,176.07	37,538
2023-04-25	11,790.00	11,790.00	11,020.00	11,080.00	10,166.89	98,637
2023-04-24	12,140.00	12,240.00	11,640.00	11,660.00	10,699.09	76,772
2023-04-21	12,450.00	12,480.00	11,940.00	12,000.00	11,011.07	101,176
2023-04-20	13,370.00	13,380.00	12,450.00	12,510.00	11,479.05	163,868
2023-04-19	13,010.00	13,630.00	12,930.00	13,400.00	12,295.70	339,331
2023-04-18	13,070.00	13,200.00	12,780.00	12,830.00	11,772.67	94,177
2023-04-17	12,960.00	13,200.00	12,770.00	13,200.00	12,112.18	216,433
2023-04-14	11,750.00	12,970.00	11,750.00	12,970.00	11,901.14	503,381
2023-04-13	12,240.00	12,240.00	11,580.00	11,700.00	10,735.80	91,163
2023-04-12	12,270.00	12,450.00	12,040.00	12,050.00	11,056.95	74,862
2023-04-11	13,080.00	13,100.00	12,000.00	12,270.00	11,258.82	149,308
2023-04-10	12,510.00	12,800.00	12,260.00	12,800.00	11,745.15	122,763
2023-04-07	12,350.00	12,540.00	12,250.00	12,340.00	11,323.05	47,274
2023-04-06	12,850.00	12,850.00	12,210.00	12,350.00	11,332.23	120,130
2023-04-05	12,900.00	12,940.00	12,730.00	12,880.00	11,818.55	93,019
2023-04-04	12,960.00	13,090.00	12,500.00	12,800.00	11,745.15	148,056
2023-04-03	12,850.00	13,130.00	12,660.00	12,830.00	11,772.67	107,465
2023-03-31	12,820.00	12,950.00	12,450.00	12,800.00	11,745.15	93,841
2023-03-30	13,030.00	13,100.00	12,510.00	12,820.00	11,763.50	108,585
2023-03-29	12,300.00	13,190.00	12,200.00	13,000.00	11,928.66	241,885
2023-03-28	12,320.00	12,560.00	12,130.00	12,300.00	11,286.35	66,792
2023-03-27	11,940.00	12,300.00	11,690.00	12,300.00	11,286.35	104,396
2023-03-24	12,230.00	12,230.00	11,870.00	11,930.00	10,946.84	68,673
2023-03-23	11,500.00	12,440.00	11,410.00	12,150.00	11,148.71	170,358
2023-03-22	11,660.00	11,780.00	11,520.00	11,610.00	10,653.21	51,455
2023-03-21	11,700.00	11,840.00	11,500.00	11,530.00	10,579.81	61,664
2023-03-20	11,500.00	11,560.00	11,240.00	11,410.00	10,469.70	44,609
2023-03-17	11,380.00	11,550.00	10,960.00	11,510.00	10,561.46	81,185
2023-03-16	11,680.00	11,680.00	11,160.00	11,250.00	10,322.88	64,361
2023-03-15	11,720.00	11,890.00	11,630.00	11,680.00	10,717.45	52,850
2023-03-14	12,260.00	12,260.00	11,410.00	11,450.00	10,506.40	65,131
2023-03-13	11,880.00	12,400.00	11,740.00	12,030.00	11,038.60	145,101
2023-03-10	12,250.00	12,550.00	11,840.00	11,940.00	10,956.02	157,371
2023-03-09	13,290.00	13,320.00	12,500.00	12,510.00	11,479.05	165,613
2023-03-08	13,060.00	13,500.00	12,980.00	13,290.00	12,194.77	115,104
2023-03-07	13,550.00	13,670.00	13,240.00	13,310.00	12,213.12	137,535
2023-03-06	13,820.00	13,890.00	13,030.00	13,550.00	12,433.34	264,396
2023-03-03	13,550.00	13,670.00	13,200.00	13,600.00	12,479.22	327,543
2023-03-02	12,760.00	13,990.00	12,510.00	13,340.00	12,240.64	1,921,787
2023-02-28	11,670.00	12,490.00	11,670.00	12,220.00	11,212.94	201,909
2023-02-27	11,930.00	11,970.00	11,540.00	11,620.00	10,662.39	78,913
2023-02-24	12,120.00	12,400.00	11,630.00	11,930.00	10,946.84	88,705
2023-02-23	11,980.00	12,100.00	11,490.00	12,050.00	11,056.95	132,417
2023-02-22	12,070.00	12,220.00	11,860.00	11,900.00	10,919.32	91,446
2023-02-21	12,240.00	12,400.00	12,010.00	12,230.00	11,222.12	83,731
2023-02-20	12,450.00	12,600.00	12,060.00	12,220.00	11,212.94	91,957
2023-02-17	12,360.00	13,200.00	12,140.00	12,440.00	11,414.81	317,287
2023-02-16	12,130.00	12,520.00	12,130.00	12,450.00	11,423.99	129,650
2023-02-15	11,920.00	12,230.00	11,750.00	12,010.00	11,020.25	111,409
2023-02-14	12,060.00	12,200.00	11,920.00	11,920.00	10,937.67	55,290
2023-02-13	12,300.00	12,300.00	11,960.00	12,050.00	11,056.95	77,409
2023-02-10	12,710.00	12,930.00	12,370.00	12,390.00	11,368.93	151,067
2023-02-09	12,010.00	12,820.00	12,000.00	12,610.00	11,570.80	171,737

← NewerPage 15 of 20 · 1,151 trading daysOlder →

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.