Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,780.00 | 5,820.00 | 5,650.00 | 5,720.00 | 5,327.24 | 7,330 |
| 2024-10-28 | 5,520.00 | 5,790.00 | 5,500.00 | 5,750.00 | 5,355.18 | 18,946 |
| 2024-10-25 | 5,730.00 | 5,840.00 | 5,540.00 | 5,540.00 | 5,159.60 | 45,891 |
| 2024-10-24 | 6,040.00 | 6,080.00 | 5,680.00 | 5,730.00 | 5,336.56 | 31,213 |
| 2024-10-23 | 6,010.00 | 6,060.00 | 5,950.00 | 6,050.00 | 5,634.58 | 8,802 |
| 2024-10-22 | 6,130.00 | 6,150.00 | 5,940.00 | 6,010.00 | 5,597.33 | 17,371 |
| 2024-10-21 | 6,250.00 | 6,250.00 | 6,070.00 | 6,120.00 | 5,699.78 | 11,689 |
| 2024-10-18 | 6,050.00 | 6,170.00 | 5,970.00 | 6,160.00 | 5,737.03 | 13,977 |
| 2024-10-17 | 6,050.00 | 6,100.00 | 5,990.00 | 6,000.00 | 5,588.02 | 7,797 |
| 2024-10-16 | 6,110.00 | 6,130.00 | 5,970.00 | 6,050.00 | 5,634.58 | 13,471 |
| 2024-10-15 | 6,120.00 | 6,180.00 | 6,030.00 | 6,110.00 | 5,690.46 | 17,749 |
| 2024-10-14 | 6,060.00 | 6,170.00 | 5,970.00 | 6,160.00 | 5,737.03 | 21,931 |
| 2024-10-11 | 6,330.00 | 6,350.00 | 6,060.00 | 6,120.00 | 5,699.78 | 23,013 |
| 2024-10-10 | 6,460.00 | 6,460.00 | 6,300.00 | 6,310.00 | 5,876.73 | 16,619 |
| 2024-10-08 | 6,340.00 | 6,510.00 | 6,290.00 | 6,400.00 | 5,960.55 | 36,246 |
| 2024-10-07 | 6,430.00 | 6,430.00 | 6,240.00 | 6,290.00 | 5,858.10 | 20,667 |
| 2024-10-04 | 6,270.00 | 6,310.00 | 6,130.00 | 6,220.00 | 5,792.91 | 20,780 |
| 2024-10-02 | 6,340.00 | 6,640.00 | 6,210.00 | 6,270.00 | 5,839.48 | 47,638 |
| 2024-09-30 | 6,520.00 | 6,520.00 | 6,330.00 | 6,430.00 | 5,988.49 | 40,656 |
| 2024-09-27 | 6,370.00 | 6,570.00 | 6,210.00 | 6,520.00 | 6,072.31 | 61,669 |
| 2024-09-26 | 6,180.00 | 6,540.00 | 6,170.00 | 6,370.00 | 5,932.61 | 66,587 |
| 2024-09-25 | 6,290.00 | 6,340.00 | 6,160.00 | 6,180.00 | 5,755.66 | 38,780 |
| 2024-09-24 | 6,080.00 | 6,300.00 | 6,080.00 | 6,290.00 | 5,858.10 | 45,944 |
| 2024-09-23 | 6,410.00 | 6,460.00 | 5,850.00 | 6,080.00 | 5,662.52 | 199,707 |
| 2024-09-20 | 6,650.00 | 6,750.00 | 6,370.00 | 6,490.00 | 6,044.37 | 198,130 |
| 2024-09-19 | 5,820.00 | 7,300.00 | 5,720.00 | 6,710.00 | 6,249.27 | 1,806,661 |
| 2024-09-13 | 5,870.00 | 5,880.00 | 5,750.00 | 5,760.00 | 5,364.50 | 19,946 |
| 2024-09-12 | 5,720.00 | 5,970.00 | 5,700.00 | 5,750.00 | 5,355.18 | 42,930 |
| 2024-09-11 | 5,540.00 | 6,420.00 | 5,540.00 | 5,730.00 | 5,336.56 | 174,617 |
| 2024-09-10 | 5,510.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,122.35 | 24,525 |
| 2024-09-09 | 5,500.00 | 5,620.00 | 5,400.00 | 5,500.00 | 5,122.35 | 32,298 |
| 2024-09-06 | 5,840.00 | 5,980.00 | 5,650.00 | 5,670.00 | 5,280.68 | 41,916 |
| 2024-09-05 | 5,900.00 | 6,200.00 | 5,830.00 | 5,940.00 | 5,532.14 | 41,619 |
| 2024-09-04 | 5,980.00 | 6,080.00 | 5,760.00 | 5,900.00 | 5,494.88 | 84,246 |
| 2024-09-03 | 5,800.00 | 7,350.00 | 5,800.00 | 6,100.00 | 5,681.15 | 1,038,265 |
| 2024-09-02 | 5,640.00 | 5,850.00 | 5,630.00 | 5,770.00 | 5,373.81 | 6,278 |
| 2024-08-30 | 5,550.00 | 5,760.00 | 5,550.00 | 5,640.00 | 5,252.74 | 3,850 |
| 2024-08-29 | 5,710.00 | 5,750.00 | 5,590.00 | 5,590.00 | 5,206.17 | 10,768 |
| 2024-08-28 | 5,780.00 | 5,820.00 | 5,440.00 | 5,720.00 | 5,327.24 | 8,978 |
| 2024-08-27 | 5,820.00 | 5,840.00 | 5,710.00 | 5,830.00 | 5,429.69 | 6,193 |
| 2024-08-26 | 5,900.00 | 5,910.00 | 5,770.00 | 5,850.00 | 5,448.32 | 3,870 |
| 2024-08-23 | 5,870.00 | 5,940.00 | 5,760.00 | 5,900.00 | 5,494.88 | 5,066 |
| 2024-08-22 | 5,940.00 | 5,990.00 | 5,840.00 | 5,910.00 | 5,504.20 | 6,006 |
| 2024-08-21 | 6,010.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,532.14 | 8,729 |
| 2024-08-20 | 6,000.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,569.39 | 7,492 |
| 2024-08-19 | 6,210.00 | 6,250.00 | 5,960.00 | 6,000.00 | 5,588.02 | 26,121 |
| 2024-08-16 | 6,100.00 | 6,280.00 | 5,960.00 | 6,280.00 | 5,848.79 | 25,380 |
| 2024-08-14 | 6,140.00 | 6,160.00 | 5,880.00 | 6,160.00 | 5,737.03 | 49,202 |
| 2024-08-13 | 5,680.00 | 6,910.00 | 5,610.00 | 6,070.00 | 5,653.21 | 745,681 |
| 2024-08-12 | 5,400.00 | 5,730.00 | 5,400.00 | 5,680.00 | 5,289.99 | 12,600 |
| 2024-08-09 | 5,250.00 | 5,840.00 | 5,250.00 | 5,440.00 | 5,066.47 | 19,327 |
| 2024-08-08 | 5,350.00 | 5,360.00 | 5,130.00 | 5,180.00 | 4,824.32 | 15,234 |
| 2024-08-07 | 5,170.00 | 5,480.00 | 5,150.00 | 5,400.00 | 5,029.22 | 6,753 |
| 2024-08-06 | 5,050.00 | 5,470.00 | 5,050.00 | 5,210.00 | 4,852.26 | 17,503 |
| 2024-08-05 | 5,750.00 | 5,900.00 | 5,000.00 | 5,050.00 | 4,703.25 | 59,875 |
| 2024-08-02 | 6,120.00 | 6,120.00 | 5,910.00 | 5,950.00 | 5,541.45 | 19,630 |
| 2024-08-01 | 6,120.00 | 6,240.00 | 6,100.00 | 6,120.00 | 5,699.78 | 16,830 |
| 2024-07-31 | 6,310.00 | 6,350.00 | 6,150.00 | 6,150.00 | 5,727.72 | 28,597 |
| 2024-07-30 | 6,100.00 | 6,980.00 | 6,100.00 | 6,210.00 | 5,783.60 | 481,556 |
| 2024-07-29 | 5,820.00 | 7,320.00 | 5,820.00 | 6,130.00 | 5,709.09 | 758,636 |
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.