Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,280.00 | 5,520.00 | 5,150.00 | 5,320.00 | 5,122.48 | 46,469 |
| 2025-04-23 | 4,975.00 | 5,470.00 | 4,975.00 | 5,290.00 | 5,093.59 | 122,572 |
| 2025-04-22 | 4,970.00 | 5,030.00 | 4,920.00 | 4,975.00 | 4,790.28 | 5,306 |
| 2025-04-21 | 5,060.00 | 5,230.00 | 4,960.00 | 4,975.00 | 4,790.28 | 10,460 |
| 2025-04-18 | 5,150.00 | 5,200.00 | 5,000.00 | 5,050.00 | 4,862.50 | 8,664 |
| 2025-04-17 | 5,120.00 | 5,300.00 | 5,080.00 | 5,110.00 | 4,920.27 | 12,034 |
| 2025-04-16 | 5,290.00 | 5,290.00 | 5,090.00 | 5,180.00 | 4,987.67 | 15,389 |
| 2025-04-15 | 5,000.00 | 5,390.00 | 4,960.00 | 5,290.00 | 5,093.59 | 41,076 |
| 2025-04-14 | 4,925.00 | 5,080.00 | 4,880.00 | 4,990.00 | 4,804.73 | 12,653 |
| 2025-04-11 | 4,780.00 | 4,935.00 | 4,780.00 | 4,925.00 | 4,742.14 | 9,235 |
| 2025-04-10 | 4,590.00 | 4,840.00 | 4,590.00 | 4,780.00 | 4,602.52 | 8,236 |
| 2025-04-09 | 4,650.00 | 4,795.00 | 4,500.00 | 4,505.00 | 4,337.74 | 11,949 |
| 2025-04-08 | 4,600.00 | 4,880.00 | 4,580.00 | 4,650.00 | 4,477.35 | 6,244 |
| 2025-04-07 | 4,740.00 | 4,880.00 | 4,520.00 | 4,600.00 | 4,429.21 | 16,857 |
| 2025-04-04 | 4,750.00 | 4,975.00 | 4,735.00 | 4,840.00 | 4,660.30 | 6,555 |
| 2025-04-03 | 4,950.00 | 4,950.00 | 4,700.00 | 4,735.00 | 4,559.20 | 7,898 |
| 2025-04-02 | 4,730.00 | 4,960.00 | 4,700.00 | 4,825.00 | 4,645.85 | 18,782 |
| 2025-04-01 | 4,585.00 | 4,895.00 | 4,585.00 | 4,730.00 | 4,554.38 | 5,430 |
| 2025-03-31 | 4,600.00 | 4,740.00 | 4,565.00 | 4,585.00 | 4,414.76 | 13,854 |
| 2025-03-28 | 4,990.00 | 5,030.00 | 4,765.00 | 4,775.00 | 4,597.71 | 28,523 |
| 2025-03-27 | 4,975.00 | 5,090.00 | 4,955.00 | 4,995.00 | 4,809.54 | 7,642 |
| 2025-03-26 | 5,090.00 | 5,150.00 | 4,975.00 | 4,975.00 | 4,790.28 | 23,993 |
| 2025-03-25 | 5,160.00 | 5,320.00 | 5,050.00 | 5,060.00 | 4,872.13 | 18,997 |
| 2025-03-24 | 5,250.00 | 5,260.00 | 5,120.00 | 5,160.00 | 4,968.42 | 18,001 |
| 2025-03-21 | 5,300.00 | 5,400.00 | 5,150.00 | 5,260.00 | 5,064.70 | 34,879 |
| 2025-03-20 | 5,240.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,103.22 | 23,007 |
| 2025-03-19 | 5,090.00 | 5,370.00 | 5,060.00 | 5,240.00 | 5,045.45 | 34,112 |
| 2025-03-18 | 5,300.00 | 5,360.00 | 5,050.00 | 5,090.00 | 4,901.01 | 30,378 |
| 2025-03-17 | 5,250.00 | 5,430.00 | 5,160.00 | 5,300.00 | 5,103.22 | 32,285 |
| 2025-03-14 | 5,130.00 | 5,380.00 | 5,030.00 | 5,300.00 | 5,103.22 | 46,120 |
| 2025-03-13 | 5,050.00 | 5,540.00 | 4,970.00 | 5,130.00 | 4,939.53 | 97,374 |
| 2025-03-12 | 5,100.00 | 5,230.00 | 5,020.00 | 5,030.00 | 4,843.24 | 21,616 |
| 2025-03-11 | 5,100.00 | 5,360.00 | 4,915.00 | 5,100.00 | 4,910.64 | 92,115 |
| 2025-03-10 | 4,910.00 | 5,070.00 | 4,850.00 | 5,050.00 | 4,862.50 | 20,884 |
| 2025-03-07 | 4,740.00 | 4,970.00 | 4,740.00 | 4,910.00 | 4,727.70 | 33,071 |
| 2025-03-06 | 4,970.00 | 5,130.00 | 4,830.00 | 4,830.00 | 4,650.67 | 45,563 |
| 2025-03-05 | 5,080.00 | 5,270.00 | 4,875.00 | 4,890.00 | 4,708.44 | 86,547 |
| 2025-03-04 | 5,210.00 | 5,430.00 | 5,080.00 | 5,100.00 | 4,910.64 | 101,365 |
| 2025-02-28 | 5,220.00 | 5,530.00 | 5,150.00 | 5,280.00 | 5,083.96 | 152,657 |
| 2025-02-27 | 5,880.00 | 5,990.00 | 5,230.00 | 5,400.00 | 5,199.51 | 716,905 |
| 2025-02-26 | 4,450.00 | 5,760.00 | 4,410.00 | 5,760.00 | 5,546.14 | 1,236,850 |
| 2025-02-25 | 4,455.00 | 4,495.00 | 4,435.00 | 4,435.00 | 4,270.33 | 6,627 |
| 2025-02-24 | 4,590.00 | 4,595.00 | 4,445.00 | 4,460.00 | 4,294.41 | 12,898 |
| 2025-02-21 | 4,505.00 | 4,685.00 | 4,505.00 | 4,590.00 | 4,419.58 | 10,487 |
| 2025-02-20 | 4,425.00 | 4,735.00 | 4,420.00 | 4,505.00 | 4,337.74 | 36,042 |
| 2025-02-19 | 4,320.00 | 4,450.00 | 4,295.00 | 4,395.00 | 4,231.82 | 10,068 |
| 2025-02-18 | 4,305.00 | 4,650.00 | 4,220.00 | 4,320.00 | 4,159.60 | 18,508 |
| 2025-02-17 | 4,315.00 | 4,330.00 | 4,275.00 | 4,310.00 | 4,149.98 | 7,868 |
| 2025-02-14 | 4,330.00 | 4,350.00 | 4,270.00 | 4,315.00 | 4,154.79 | 10,425 |
| 2025-02-13 | 4,325.00 | 4,360.00 | 4,295.00 | 4,330.00 | 4,169.23 | 4,571 |
| 2025-02-12 | 4,320.00 | 4,380.00 | 4,260.00 | 4,330.00 | 4,169.23 | 6,364 |
| 2025-02-11 | 4,350.00 | 4,435.00 | 4,330.00 | 4,335.00 | 4,174.05 | 5,258 |
| 2025-02-10 | 4,420.00 | 4,500.00 | 4,380.00 | 4,390.00 | 4,227.01 | 4,990 |
| 2025-02-07 | 4,395.00 | 4,790.00 | 4,395.00 | 4,420.00 | 4,255.89 | 15,576 |
| 2025-02-06 | 4,370.00 | 4,460.00 | 4,370.00 | 4,390.00 | 4,227.01 | 6,239 |
| 2025-02-05 | 4,255.00 | 4,420.00 | 4,255.00 | 4,370.00 | 4,207.75 | 5,521 |
| 2025-02-04 | 4,140.00 | 4,250.00 | 4,125.00 | 4,250.00 | 4,092.20 | 10,955 |
| 2025-02-03 | 4,390.00 | 4,410.00 | 4,140.00 | 4,140.00 | 3,986.29 | 9,396 |
| 2025-01-31 | 4,485.00 | 4,485.00 | 4,370.00 | 4,390.00 | 4,227.01 | 6,506 |
| 2025-01-24 | 4,410.00 | 4,550.00 | 4,400.00 | 4,460.00 | 4,294.41 | 4,523 |
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.