Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 13,650.00 | 14,200.00 | 13,450.00 | 13,850.00 | 12,560.55 | 301,121 |
| 2022-11-11 | 13,600.00 | 13,700.00 | 13,250.00 | 13,400.00 | 12,152.45 | 134,097 |
| 2022-11-10 | 13,250.00 | 13,550.00 | 13,100.00 | 13,300.00 | 12,061.76 | 76,077 |
| 2022-11-09 | 13,550.00 | 13,650.00 | 13,250.00 | 13,450.00 | 12,197.79 | 131,694 |
| 2022-11-08 | 13,700.00 | 13,750.00 | 13,150.00 | 13,400.00 | 12,152.45 | 119,881 |
| 2022-11-07 | 14,300.00 | 14,300.00 | 13,550.00 | 13,650.00 | 12,379.17 | 275,827 |
| 2022-11-04 | 13,700.00 | 13,900.00 | 13,300.00 | 13,500.00 | 12,243.14 | 223,279 |
| 2022-11-03 | 13,050.00 | 13,400.00 | 12,900.00 | 13,200.00 | 11,971.07 | 207,676 |
| 2022-11-02 | 13,150.00 | 13,400.00 | 12,850.00 | 12,900.00 | 11,699.00 | 73,441 |
| 2022-11-01 | 13,350.00 | 13,450.00 | 12,950.00 | 13,150.00 | 11,925.72 | 153,401 |
| 2022-10-31 | 13,000.00 | 13,350.00 | 12,500.00 | 13,150.00 | 11,925.72 | 203,044 |
| 2022-10-28 | 12,250.00 | 13,350.00 | 12,200.00 | 12,800.00 | 11,608.31 | 313,656 |
| 2022-10-27 | 11,950.00 | 12,450.00 | 11,900.00 | 12,200.00 | 11,064.17 | 54,070 |
| 2022-10-26 | 12,250.00 | 12,300.00 | 11,900.00 | 11,900.00 | 10,792.10 | 40,389 |
| 2022-10-25 | 12,600.00 | 12,800.00 | 12,000.00 | 12,200.00 | 11,064.17 | 69,561 |
| 2022-10-24 | 12,850.00 | 13,000.00 | 12,450.00 | 12,500.00 | 11,336.24 | 59,101 |
| 2022-10-21 | 12,650.00 | 13,050.00 | 12,550.00 | 12,700.00 | 11,517.62 | 49,306 |
| 2022-10-20 | 13,300.00 | 13,300.00 | 12,650.00 | 12,700.00 | 11,517.62 | 85,940 |
| 2022-10-19 | 13,650.00 | 13,800.00 | 13,150.00 | 13,300.00 | 12,061.76 | 100,776 |
| 2022-10-18 | 13,200.00 | 13,900.00 | 12,850.00 | 13,500.00 | 12,243.14 | 393,529 |
| 2022-10-17 | 12,750.00 | 13,200.00 | 12,500.00 | 13,000.00 | 11,789.69 | 94,485 |
| 2022-10-14 | 13,000.00 | 13,350.00 | 12,750.00 | 13,050.00 | 11,835.03 | 158,780 |
| 2022-10-13 | 12,300.00 | 12,850.00 | 12,000.00 | 12,700.00 | 11,517.62 | 137,297 |
| 2022-10-12 | 11,800.00 | 13,350.00 | 11,600.00 | 12,300.00 | 11,154.86 | 368,022 |
| 2022-10-11 | 12,450.00 | 12,450.00 | 11,800.00 | 11,850.00 | 10,746.76 | 70,751 |
| 2022-10-07 | 12,500.00 | 12,850.00 | 12,350.00 | 12,700.00 | 11,517.62 | 47,740 |
| 2022-10-06 | 12,100.00 | 12,750.00 | 12,100.00 | 12,700.00 | 11,517.62 | 84,698 |
| 2022-10-05 | 12,900.00 | 12,900.00 | 11,950.00 | 12,000.00 | 10,882.79 | 93,716 |
| 2022-10-04 | 12,250.00 | 12,550.00 | 12,050.00 | 12,550.00 | 11,381.58 | 47,845 |
| 2022-09-30 | 11,750.00 | 12,300.00 | 11,750.00 | 11,900.00 | 10,792.10 | 71,112 |
| 2022-09-29 | 12,700.00 | 12,950.00 | 11,950.00 | 11,950.00 | 10,837.45 | 102,835 |
| 2022-09-28 | 13,200.00 | 13,450.00 | 12,200.00 | 12,350.00 | 11,200.20 | 129,171 |
| 2022-09-27 | 12,900.00 | 13,300.00 | 12,500.00 | 13,100.00 | 11,880.38 | 135,688 |
| 2022-09-26 | 14,300.00 | 14,500.00 | 12,850.00 | 12,900.00 | 11,699.00 | 262,788 |
| 2022-09-23 | 15,750.00 | 15,750.00 | 14,600.00 | 14,800.00 | 13,422.11 | 206,358 |
| 2022-09-22 | 15,200.00 | 15,900.00 | 15,150.00 | 15,900.00 | 14,419.70 | 157,938 |
| 2022-09-21 | 15,100.00 | 15,750.00 | 15,100.00 | 15,500.00 | 14,056.94 | 131,793 |
| 2022-09-20 | 15,050.00 | 15,600.00 | 15,000.00 | 15,300.00 | 13,875.56 | 157,017 |
| 2022-09-19 | 16,000.00 | 16,200.00 | 14,900.00 | 14,900.00 | 13,512.80 | 282,042 |
| 2022-09-16 | 16,900.00 | 17,300.00 | 16,100.00 | 16,100.00 | 14,601.08 | 386,194 |
| 2022-09-15 | 17,250.00 | 17,450.00 | 16,600.00 | 17,150.00 | 15,553.32 | 566,875 |
| 2022-09-14 | 15,800.00 | 17,350.00 | 15,750.00 | 16,800.00 | 15,235.91 | 776,248 |
| 2022-09-13 | 16,200.00 | 16,700.00 | 16,150.00 | 16,600.00 | 15,054.53 | 351,865 |
| 2022-09-08 | 16,450.00 | 17,250.00 | 15,750.00 | 15,850.00 | 14,374.35 | 840,381 |
| 2022-09-07 | 15,300.00 | 16,400.00 | 14,950.00 | 16,200.00 | 14,691.77 | 713,644 |
| 2022-09-06 | 14,900.00 | 15,450.00 | 14,900.00 | 15,350.00 | 13,920.90 | 219,108 |
| 2022-09-05 | 15,800.00 | 16,050.00 | 14,650.00 | 15,000.00 | 13,603.49 | 366,770 |
| 2022-09-02 | 16,350.00 | 16,500.00 | 15,650.00 | 15,850.00 | 14,374.35 | 356,497 |
| 2022-09-01 | 17,150.00 | 17,750.00 | 16,050.00 | 16,200.00 | 14,691.77 | 844,444 |
| 2022-08-31 | 17,150.00 | 17,550.00 | 16,250.00 | 16,800.00 | 15,235.91 | 942,452 |
| 2022-08-30 | 15,750.00 | 18,300.00 | 15,600.00 | 16,900.00 | 15,326.60 | 4,206,535 |
| 2022-08-29 | 15,300.00 | 15,900.00 | 15,050.00 | 15,850.00 | 14,374.35 | 282,245 |
| 2022-08-26 | 15,050.00 | 17,500.00 | 14,850.00 | 16,100.00 | 14,601.08 | 2,435,675 |
| 2022-08-25 | 14,650.00 | 15,200.00 | 14,600.00 | 14,850.00 | 13,467.45 | 116,431 |
| 2022-08-24 | 13,950.00 | 14,850.00 | 13,950.00 | 14,650.00 | 13,286.07 | 213,305 |
| 2022-08-23 | 14,650.00 | 15,000.00 | 13,850.00 | 13,950.00 | 12,651.24 | 266,775 |
| 2022-08-22 | 15,200.00 | 15,450.00 | 14,600.00 | 14,700.00 | 13,331.42 | 170,314 |
| 2022-08-19 | 15,550.00 | 16,100.00 | 15,350.00 | 15,350.00 | 13,920.90 | 298,572 |
| 2022-08-18 | 15,700.00 | 15,700.00 | 15,000.00 | 15,250.00 | 13,830.21 | 196,856 |
| 2022-08-17 | 15,850.00 | 16,300.00 | 15,550.00 | 15,750.00 | 14,283.66 | 451,134 |
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.