Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,520.00 | 4,590.00 | 4,385.00 | 4,395.00 | 4,231.82 | 5,044 |
| 2025-01-22 | 4,415.00 | 4,515.00 | 4,400.00 | 4,500.00 | 4,332.92 | 6,532 |
| 2025-01-21 | 4,465.00 | 4,465.00 | 4,415.00 | 4,435.00 | 4,270.33 | 3,466 |
| 2025-01-20 | 4,420.00 | 4,485.00 | 4,410.00 | 4,440.00 | 4,275.15 | 5,391 |
| 2025-01-17 | 4,450.00 | 4,470.00 | 4,405.00 | 4,470.00 | 4,304.03 | 2,262 |
| 2025-01-16 | 4,445.00 | 4,485.00 | 4,390.00 | 4,450.00 | 4,284.78 | 4,366 |
| 2025-01-15 | 4,510.00 | 4,535.00 | 4,350.00 | 4,445.00 | 4,279.96 | 9,150 |
| 2025-01-14 | 4,455.00 | 4,670.00 | 4,370.00 | 4,510.00 | 4,342.55 | 18,387 |
| 2025-01-13 | 4,540.00 | 4,560.00 | 4,480.00 | 4,500.00 | 4,332.92 | 7,143 |
| 2025-01-10 | 4,710.00 | 4,745.00 | 4,500.00 | 4,535.00 | 4,366.62 | 13,044 |
| 2025-01-09 | 4,580.00 | 4,700.00 | 4,505.00 | 4,695.00 | 4,520.68 | 14,335 |
| 2025-01-08 | 4,695.00 | 4,720.00 | 4,525.00 | 4,630.00 | 4,458.09 | 4,511 |
| 2025-01-07 | 4,770.00 | 4,770.00 | 4,635.00 | 4,695.00 | 4,520.68 | 3,054 |
| 2025-01-06 | 4,615.00 | 4,695.00 | 4,605.00 | 4,695.00 | 4,520.68 | 3,525 |
| 2025-01-03 | 4,500.00 | 4,600.00 | 4,500.00 | 4,595.00 | 4,424.39 | 2,694 |
| 2025-01-02 | 4,355.00 | 4,515.00 | 4,340.00 | 4,500.00 | 4,332.92 | 5,091 |
| 2024-12-30 | 4,345.00 | 4,400.00 | 4,290.00 | 4,355.00 | 4,193.30 | 10,019 |
| 2024-12-27 | 4,550.00 | 4,595.00 | 4,315.00 | 4,345.00 | 4,183.68 | 7,571 |
| 2024-12-26 | 4,705.00 | 4,705.00 | 4,580.00 | 4,580.00 | 4,265.52 | 3,114 |
| 2024-12-24 | 4,585.00 | 4,785.00 | 4,585.00 | 4,700.00 | 4,377.28 | 5,081 |
| 2024-12-23 | 4,505.00 | 4,800.00 | 4,505.00 | 4,585.00 | 4,270.18 | 5,414 |
| 2024-12-20 | 4,635.00 | 4,695.00 | 4,450.00 | 4,505.00 | 4,195.67 | 6,933 |
| 2024-12-19 | 4,695.00 | 4,700.00 | 4,610.00 | 4,635.00 | 4,316.74 | 4,205 |
| 2024-12-18 | 4,590.00 | 4,695.00 | 4,585.00 | 4,695.00 | 4,372.62 | 6,989 |
| 2024-12-17 | 4,585.00 | 4,670.00 | 4,585.00 | 4,620.00 | 4,302.77 | 4,766 |
| 2024-12-16 | 4,590.00 | 4,680.00 | 4,590.00 | 4,620.00 | 4,302.77 | 3,669 |
| 2024-12-13 | 4,600.00 | 4,640.00 | 4,400.00 | 4,590.00 | 4,274.83 | 7,451 |
| 2024-12-12 | 4,630.00 | 4,660.00 | 4,580.00 | 4,590.00 | 4,274.83 | 5,651 |
| 2024-12-11 | 4,410.00 | 4,620.00 | 4,390.00 | 4,610.00 | 4,293.46 | 14,635 |
| 2024-12-10 | 4,020.00 | 4,400.00 | 4,020.00 | 4,385.00 | 4,083.91 | 29,125 |
| 2024-12-09 | 4,245.00 | 4,305.00 | 4,015.00 | 4,020.00 | 3,743.97 | 35,298 |
| 2024-12-06 | 4,500.00 | 4,525.00 | 4,255.00 | 4,355.00 | 4,055.97 | 26,870 |
| 2024-12-05 | 4,710.00 | 4,710.00 | 4,510.00 | 4,525.00 | 4,214.30 | 13,543 |
| 2024-12-04 | 4,850.00 | 4,850.00 | 4,665.00 | 4,670.00 | 4,349.34 | 14,486 |
| 2024-12-03 | 4,855.00 | 4,890.00 | 4,820.00 | 4,850.00 | 4,516.98 | 7,932 |
| 2024-12-02 | 4,850.00 | 4,925.00 | 4,805.00 | 4,865.00 | 4,530.95 | 12,396 |
| 2024-11-29 | 5,090.00 | 5,120.00 | 4,900.00 | 4,900.00 | 4,563.55 | 11,538 |
| 2024-11-28 | 4,910.00 | 5,600.00 | 4,890.00 | 5,090.00 | 4,740.50 | 104,881 |
| 2024-11-27 | 4,845.00 | 4,960.00 | 4,845.00 | 4,865.00 | 4,530.95 | 7,179 |
| 2024-11-26 | 5,040.00 | 5,050.00 | 4,805.00 | 4,935.00 | 4,596.14 | 4,052 |
| 2024-11-25 | 4,965.00 | 5,050.00 | 4,895.00 | 5,040.00 | 4,693.93 | 8,167 |
| 2024-11-22 | 5,000.00 | 5,010.00 | 4,870.00 | 4,950.00 | 4,610.11 | 8,883 |
| 2024-11-21 | 4,910.00 | 5,040.00 | 4,910.00 | 4,980.00 | 4,638.05 | 6,277 |
| 2024-11-20 | 5,000.00 | 5,030.00 | 4,925.00 | 5,010.00 | 4,665.99 | 6,025 |
| 2024-11-19 | 5,190.00 | 5,190.00 | 5,000.00 | 5,010.00 | 4,665.99 | 4,924 |
| 2024-11-18 | 5,220.00 | 5,300.00 | 5,100.00 | 5,190.00 | 4,833.63 | 3,740 |
| 2024-11-15 | 4,905.00 | 5,200.00 | 4,905.00 | 5,200.00 | 4,842.95 | 10,475 |
| 2024-11-14 | 4,920.00 | 5,060.00 | 4,920.00 | 5,020.00 | 4,675.31 | 27,165 |
| 2024-11-13 | 4,855.00 | 5,010.00 | 4,800.00 | 4,930.00 | 4,591.49 | 25,011 |
| 2024-11-12 | 5,160.00 | 5,160.00 | 4,810.00 | 5,010.00 | 4,665.99 | 35,144 |
| 2024-11-11 | 5,340.00 | 5,370.00 | 5,040.00 | 5,160.00 | 4,805.69 | 24,990 |
| 2024-11-08 | 5,370.00 | 5,410.00 | 5,290.00 | 5,340.00 | 4,973.34 | 6,999 |
| 2024-11-07 | 5,340.00 | 5,390.00 | 5,280.00 | 5,360.00 | 4,991.96 | 9,074 |
| 2024-11-06 | 5,650.00 | 5,700.00 | 5,340.00 | 5,340.00 | 4,973.34 | 29,071 |
| 2024-11-05 | 5,590.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,262.05 | 4,104 |
| 2024-11-04 | 5,670.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,206.17 | 10,936 |
| 2024-11-01 | 5,690.00 | 5,690.00 | 5,570.00 | 5,670.00 | 5,280.68 | 8,066 |
| 2024-10-31 | 5,720.00 | 5,780.00 | 5,600.00 | 5,690.00 | 5,299.30 | 5,669 |
| 2024-10-30 | 5,730.00 | 5,790.00 | 5,660.00 | 5,710.00 | 5,317.93 | 9,299 |
| 2024-10-29 | 5,780.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,327.24 | 7,330 |
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.