Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 15,500.00 | 15,900.00 | 15,250.00 | 15,550.00 | 14,102.28 | 247,192 |
| 2022-08-12 | 15,500.00 | 15,500.00 | 15,150.00 | 15,250.00 | 13,830.21 | 104,140 |
| 2022-08-11 | 15,750.00 | 15,850.00 | 15,500.00 | 15,500.00 | 14,056.94 | 190,270 |
| 2022-08-10 | 15,450.00 | 16,350.00 | 15,100.00 | 15,500.00 | 14,056.94 | 654,805 |
| 2022-08-09 | 15,450.00 | 15,500.00 | 15,000.00 | 15,450.00 | 14,011.59 | 128,248 |
| 2022-08-08 | 15,500.00 | 15,650.00 | 15,200.00 | 15,550.00 | 14,102.28 | 177,672 |
| 2022-08-05 | 15,250.00 | 15,550.00 | 14,800.00 | 15,500.00 | 14,056.94 | 521,487 |
| 2022-08-04 | 16,450.00 | 17,100.00 | 14,900.00 | 15,000.00 | 13,603.49 | 2,281,922 |
| 2022-08-03 | 14,500.00 | 14,650.00 | 14,200.00 | 14,500.00 | 13,150.04 | 205,330 |
| 2022-08-02 | 14,500.00 | 14,750.00 | 14,250.00 | 14,400.00 | 13,059.35 | 100,345 |
| 2022-08-01 | 14,850.00 | 14,950.00 | 14,450.00 | 14,600.00 | 13,240.73 | 100,442 |
| 2022-07-29 | 14,900.00 | 15,250.00 | 14,700.00 | 14,750.00 | 13,376.76 | 258,852 |
| 2022-07-28 | 15,900.00 | 15,900.00 | 14,700.00 | 14,700.00 | 13,331.42 | 427,624 |
| 2022-07-27 | 15,000.00 | 16,200.00 | 14,600.00 | 16,200.00 | 14,691.77 | 438,010 |
| 2022-07-26 | 15,500.00 | 15,700.00 | 14,600.00 | 15,000.00 | 13,603.49 | 230,099 |
| 2022-07-25 | 15,250.00 | 15,850.00 | 15,100.00 | 15,600.00 | 14,147.63 | 127,268 |
| 2022-07-22 | 16,050.00 | 16,100.00 | 15,400.00 | 15,400.00 | 13,966.25 | 258,023 |
| 2022-07-21 | 14,850.00 | 16,000.00 | 14,650.00 | 15,600.00 | 14,147.63 | 508,082 |
| 2022-07-20 | 14,900.00 | 15,500.00 | 14,700.00 | 14,850.00 | 13,467.45 | 375,093 |
| 2022-07-19 | 13,650.00 | 15,050.00 | 13,500.00 | 14,900.00 | 13,512.80 | 443,951 |
| 2022-07-18 | 13,600.00 | 13,900.00 | 13,450.00 | 13,700.00 | 12,424.52 | 83,673 |
| 2022-07-15 | 13,600.00 | 13,650.00 | 13,150.00 | 13,600.00 | 12,333.83 | 69,828 |
| 2022-07-14 | 13,200.00 | 13,800.00 | 13,000.00 | 13,550.00 | 12,288.48 | 123,275 |
| 2022-07-13 | 13,400.00 | 13,500.00 | 12,900.00 | 13,200.00 | 11,971.07 | 91,591 |
| 2022-07-12 | 13,200.00 | 13,650.00 | 12,950.00 | 13,550.00 | 12,288.48 | 251,721 |
| 2022-07-11 | 13,350.00 | 13,650.00 | 12,900.00 | 13,000.00 | 11,789.69 | 90,523 |
| 2022-07-08 | 14,350.00 | 14,350.00 | 13,350.00 | 13,350.00 | 12,107.10 | 388,718 |
| 2022-07-07 | 12,700.00 | 13,800.00 | 12,650.00 | 13,450.00 | 12,197.79 | 291,427 |
| 2022-07-06 | 11,950.00 | 13,000.00 | 11,750.00 | 12,700.00 | 11,517.62 | 267,365 |
| 2022-07-05 | 11,450.00 | 12,550.00 | 11,450.00 | 12,050.00 | 10,928.14 | 167,307 |
| 2022-07-04 | 12,050.00 | 12,050.00 | 11,200.00 | 11,450.00 | 10,384.00 | 107,390 |
| 2022-07-01 | 12,500.00 | 12,650.00 | 11,750.00 | 11,850.00 | 10,746.76 | 76,359 |
| 2022-06-30 | 12,800.00 | 13,000.00 | 12,350.00 | 12,500.00 | 11,336.24 | 66,793 |
| 2022-06-29 | 12,500.00 | 13,000.00 | 12,300.00 | 12,850.00 | 11,653.65 | 50,705 |
| 2022-06-28 | 12,450.00 | 12,900.00 | 12,350.00 | 12,750.00 | 11,562.96 | 98,753 |
| 2022-06-27 | 12,150.00 | 12,800.00 | 12,100.00 | 12,550.00 | 11,381.58 | 106,758 |
| 2022-06-24 | 11,450.00 | 12,200.00 | 11,300.00 | 12,150.00 | 11,018.83 | 118,607 |
| 2022-06-23 | 12,400.00 | 12,700.00 | 11,450.00 | 11,450.00 | 10,384.00 | 240,983 |
| 2022-06-22 | 14,200.00 | 14,300.00 | 12,350.00 | 12,350.00 | 11,200.20 | 247,949 |
| 2022-06-21 | 14,350.00 | 14,400.00 | 13,900.00 | 14,050.00 | 12,741.93 | 87,450 |
| 2022-06-20 | 15,350.00 | 15,450.00 | 14,050.00 | 14,100.00 | 12,787.28 | 167,879 |
| 2022-06-17 | 15,000.00 | 15,300.00 | 14,800.00 | 15,200.00 | 13,784.87 | 70,308 |
| 2022-06-16 | 16,250.00 | 16,300.00 | 15,450.00 | 15,450.00 | 14,011.59 | 161,945 |
| 2022-06-15 | 15,550.00 | 16,750.00 | 15,050.00 | 15,850.00 | 14,374.35 | 497,361 |
| 2022-06-14 | 14,650.00 | 15,750.00 | 14,550.00 | 15,600.00 | 14,147.63 | 183,241 |
| 2022-06-13 | 15,900.00 | 15,950.00 | 15,100.00 | 15,100.00 | 13,694.18 | 141,493 |
| 2022-06-10 | 15,500.00 | 16,550.00 | 15,300.00 | 16,300.00 | 14,782.46 | 217,873 |
| 2022-06-09 | 15,800.00 | 15,950.00 | 15,600.00 | 15,750.00 | 14,283.66 | 72,222 |
| 2022-06-08 | 16,050.00 | 16,350.00 | 15,800.00 | 15,800.00 | 14,329.01 | 73,537 |
| 2022-06-07 | 16,100.00 | 16,100.00 | 15,750.00 | 15,800.00 | 14,329.01 | 105,335 |
| 2022-06-03 | 16,400.00 | 16,500.00 | 16,050.00 | 16,100.00 | 14,601.08 | 80,912 |
| 2022-06-02 | 16,600.00 | 16,600.00 | 16,200.00 | 16,300.00 | 14,782.46 | 116,511 |
| 2022-05-31 | 16,400.00 | 17,000.00 | 16,350.00 | 16,600.00 | 15,054.53 | 216,033 |
| 2022-05-30 | 16,200.00 | 16,300.00 | 15,900.00 | 16,150.00 | 14,646.42 | 84,885 |
| 2022-05-27 | 16,550.00 | 16,650.00 | 15,950.00 | 15,950.00 | 14,465.04 | 92,294 |
| 2022-05-26 | 16,300.00 | 16,700.00 | 16,150.00 | 16,300.00 | 14,782.46 | 115,206 |
| 2022-05-25 | 16,650.00 | 16,750.00 | 16,200.00 | 16,300.00 | 14,782.46 | 130,888 |
| 2022-05-24 | 17,500.00 | 17,650.00 | 16,500.00 | 16,550.00 | 15,009.18 | 255,247 |
| 2022-05-23 | 17,200.00 | 17,750.00 | 17,050.00 | 17,450.00 | 15,825.39 | 153,456 |
| 2022-05-20 | 16,900.00 | 17,500.00 | 16,900.00 | 17,300.00 | 15,689.36 | 188,517 |
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.