Egtronics Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	12,400.00	12,450.00	12,100.00	12,160.00	11,157.89	70,272
2023-02-07	12,260.00	12,440.00	12,180.00	12,210.00	11,203.77	85,425
2023-02-06	12,480.00	12,630.00	12,300.00	12,360.00	11,341.41	89,038
2023-02-03	12,530.00	12,890.00	12,420.00	12,630.00	11,589.16	253,725
2023-02-02	12,150.00	12,290.00	12,030.00	12,180.00	11,176.24	154,424
2023-02-01	11,900.00	12,170.00	11,820.00	12,100.00	11,102.83	234,407
2023-01-31	11,220.00	12,980.00	11,050.00	11,730.00	10,763.33	1,261,531
2023-01-30	11,350.00	11,350.00	10,940.00	11,280.00	10,350.41	65,881
2023-01-27	11,490.00	11,490.00	11,210.00	11,220.00	10,295.35	44,100
2023-01-26	11,250.00	11,340.00	11,070.00	11,300.00	10,368.76	69,852
2023-01-25	10,930.00	11,320.00	10,920.00	11,060.00	10,148.54	153,801
2023-01-20	10,400.00	11,000.00	10,400.00	10,800.00	9,909.97	47,830
2023-01-19	10,550.00	10,700.00	10,450.00	10,550.00	9,680.57	27,330
2023-01-18	11,000.00	11,000.00	10,700.00	10,750.00	9,864.09	25,804
2023-01-17	11,100.00	11,100.00	10,700.00	10,900.00	10,001.73	33,088
2023-01-16	10,950.00	11,050.00	10,800.00	11,050.00	10,139.36	47,087
2023-01-13	11,000.00	11,300.00	10,900.00	10,950.00	10,047.61	28,749
2023-01-12	11,250.00	11,550.00	11,000.00	11,100.00	10,185.24	93,262
2023-01-11	10,700.00	11,100.00	10,400.00	11,100.00	10,185.24	57,678
2023-01-10	10,450.00	10,700.00	10,450.00	10,600.00	9,726.45	24,565
2023-01-09	10,700.00	10,700.00	10,400.00	10,550.00	9,680.57	27,801
2023-01-06	10,050.00	10,450.00	10,000.00	10,400.00	9,542.93	26,676
2023-01-05	10,250.00	10,600.00	10,050.00	10,250.00	9,405.29	32,420
2023-01-04	9,600.00	10,250.00	9,600.00	10,250.00	9,405.29	55,379
2023-01-03	9,620.00	9,830.00	9,300.00	9,740.00	8,937.32	46,998
2023-01-02	10,100.00	10,150.00	9,720.00	9,720.00	8,918.97	37,601
2022-12-29	10,400.00	10,400.00	9,880.00	9,960.00	9,139.19	49,750
2022-12-28	10,300.00	10,550.00	10,050.00	10,200.00	9,359.41	31,387
2022-12-27	10,300.00	10,600.00	10,150.00	10,300.00	9,341.06	67,383
2022-12-26	10,750.00	10,950.00	10,350.00	10,400.00	9,431.75	75,763
2022-12-23	11,300.00	11,450.00	10,900.00	10,950.00	9,930.55	44,664
2022-12-22	11,600.00	11,700.00	11,400.00	11,600.00	10,520.03	34,041
2022-12-21	11,600.00	11,700.00	11,450.00	11,550.00	10,474.69	28,990
2022-12-20	11,850.00	11,950.00	11,300.00	11,550.00	10,474.69	65,564
2022-12-19	12,000.00	12,150.00	11,900.00	12,050.00	10,928.14	24,508
2022-12-16	12,000.00	12,200.00	11,950.00	12,000.00	10,882.79	55,719
2022-12-15	12,250.00	12,700.00	12,250.00	12,350.00	11,200.20	69,231
2022-12-14	12,400.00	12,450.00	12,200.00	12,400.00	11,245.55	53,069
2022-12-13	12,350.00	12,600.00	12,200.00	12,300.00	11,154.86	38,122
2022-12-12	12,550.00	12,600.00	12,200.00	12,400.00	11,245.55	34,158
2022-12-09	12,650.00	12,650.00	12,100.00	12,600.00	11,426.93	68,965
2022-12-08	12,900.00	13,050.00	12,450.00	12,600.00	11,426.93	59,540
2022-12-07	13,100.00	13,100.00	12,800.00	13,000.00	11,789.69	41,075
2022-12-06	13,000.00	13,900.00	13,000.00	13,000.00	11,789.69	70,248
2022-12-05	13,600.00	13,750.00	13,350.00	13,350.00	12,107.10	90,099
2022-12-02	13,400.00	13,700.00	13,200.00	13,400.00	12,152.45	121,765
2022-12-01	13,100.00	13,500.00	13,000.00	13,100.00	11,880.38	81,444
2022-11-30	12,950.00	13,050.00	12,850.00	12,900.00	11,699.00	36,114
2022-11-29	12,800.00	13,200.00	12,800.00	13,050.00	11,835.03	36,363
2022-11-28	13,400.00	13,400.00	13,000.00	13,050.00	11,835.03	48,759
2022-11-25	13,600.00	13,750.00	13,350.00	13,400.00	12,152.45	94,270
2022-11-24	12,900.00	13,400.00	12,850.00	13,400.00	12,152.45	53,494
2022-11-23	12,900.00	13,100.00	12,800.00	12,850.00	11,653.65	58,398
2022-11-22	12,700.00	13,050.00	12,500.00	12,750.00	11,562.96	47,936
2022-11-21	13,200.00	13,400.00	12,750.00	12,800.00	11,608.31	85,299
2022-11-18	13,650.00	13,850.00	13,300.00	13,400.00	12,152.45	77,735
2022-11-17	13,900.00	14,300.00	13,650.00	13,750.00	12,469.86	113,851
2022-11-16	14,350.00	14,350.00	13,750.00	14,000.00	12,696.59	105,531
2022-11-15	14,100.00	14,250.00	13,900.00	14,150.00	12,832.62	169,737
2022-11-14	13,650.00	14,200.00	13,450.00	13,850.00	12,560.55	301,121

← NewerPage 16 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.