Eagon Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 5,350.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,200.52 | 15,578 |
| 2025-07-28 | 5,440.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,239.69 | 37,255 |
| 2025-07-25 | 5,510.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,327.84 | 33,856 |
| 2025-07-24 | 5,560.00 | 5,630.00 | 5,510.00 | 5,510.00 | 5,396.39 | 51,352 |
| 2025-07-23 | 5,630.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,494.33 | 18,575 |
| 2025-07-22 | 5,610.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,484.54 | 36,314 |
| 2025-07-21 | 5,630.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,494.33 | 19,407 |
| 2025-07-18 | 5,620.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,494.33 | 26,939 |
| 2025-07-17 | 5,650.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,484.54 | 23,619 |
| 2025-07-16 | 5,780.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,494.33 | 27,595 |
| 2025-07-15 | 5,800.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,602.06 | 22,215 |
| 2025-07-14 | 5,760.00 | 5,820.00 | 5,460.00 | 5,770.00 | 5,651.03 | 34,544 |
| 2025-07-11 | 5,750.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,660.82 | 28,464 |
| 2025-07-10 | 5,760.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,631.44 | 19,170 |
| 2025-07-09 | 5,700.00 | 5,820.00 | 5,600.00 | 5,750.00 | 5,631.44 | 25,677 |
| 2025-07-08 | 5,740.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,582.47 | 18,299 |
| 2025-07-07 | 5,710.00 | 5,800.00 | 5,630.00 | 5,740.00 | 5,621.65 | 19,095 |
| 2025-07-04 | 5,810.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,651.03 | 26,392 |
| 2025-07-03 | 5,730.00 | 5,880.00 | 5,690.00 | 5,810.00 | 5,690.21 | 55,833 |
| 2025-07-02 | 5,720.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,631.44 | 28,410 |
| 2025-07-01 | 5,660.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,582.47 | 38,116 |
| 2025-06-30 | 5,580.00 | 5,730.00 | 5,520.00 | 5,590.00 | 5,474.74 | 19,336 |
| 2025-06-27 | 5,620.00 | 5,620.00 | 5,510.00 | 5,580.00 | 5,464.95 | 31,617 |
| 2025-06-26 | 5,700.00 | 5,710.00 | 5,570.00 | 5,620.00 | 5,504.12 | 31,805 |
| 2025-06-25 | 5,690.00 | 5,800.00 | 5,660.00 | 5,700.00 | 5,582.47 | 39,346 |
| 2025-06-24 | 5,570.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,562.89 | 52,939 |
| 2025-06-23 | 5,660.00 | 5,660.00 | 5,490.00 | 5,550.00 | 5,435.57 | 27,475 |
| 2025-06-20 | 5,680.00 | 5,680.00 | 5,530.00 | 5,660.00 | 5,543.30 | 31,262 |
| 2025-06-19 | 5,530.00 | 5,720.00 | 5,500.00 | 5,650.00 | 5,533.51 | 79,051 |
| 2025-06-18 | 5,560.00 | 5,600.00 | 5,500.00 | 5,550.00 | 5,435.57 | 22,485 |
| 2025-06-17 | 5,600.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,445.36 | 28,005 |
| 2025-06-16 | 5,580.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,455.15 | 33,054 |
| 2025-06-13 | 5,650.00 | 5,670.00 | 5,510.00 | 5,580.00 | 5,464.95 | 50,106 |
| 2025-06-12 | 5,640.00 | 5,770.00 | 5,640.00 | 5,660.00 | 5,543.30 | 44,729 |
| 2025-06-11 | 5,680.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,533.51 | 16,410 |
| 2025-06-10 | 5,660.00 | 5,700.00 | 5,570.00 | 5,630.00 | 5,513.92 | 32,821 |
| 2025-06-09 | 5,580.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,553.09 | 38,438 |
| 2025-06-05 | 5,600.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,464.95 | 59,916 |
| 2025-06-04 | 5,400.00 | 5,630.00 | 5,400.00 | 5,530.00 | 5,415.98 | 40,883 |
| 2025-06-02 | 5,580.00 | 5,580.00 | 5,360.00 | 5,440.00 | 5,327.84 | 27,305 |
| 2025-05-30 | 5,510.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,357.22 | 20,651 |
| 2025-05-29 | 5,540.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,425.77 | 11,205 |
| 2025-05-28 | 5,410.00 | 5,560.00 | 5,410.00 | 5,520.00 | 5,406.19 | 26,478 |
| 2025-05-27 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,337.63 | 16,055 |
| 2025-05-26 | 5,390.00 | 5,470.00 | 5,360.00 | 5,390.00 | 5,278.87 | 15,230 |
| 2025-05-23 | 5,420.00 | 5,460.00 | 5,350.00 | 5,390.00 | 5,278.87 | 24,879 |
| 2025-05-22 | 5,450.00 | 5,500.00 | 5,350.00 | 5,390.00 | 5,278.87 | 21,741 |
| 2025-05-21 | 5,470.00 | 5,640.00 | 5,400.00 | 5,440.00 | 5,327.84 | 26,807 |
| 2025-05-20 | 5,650.00 | 5,650.00 | 5,400.00 | 5,510.00 | 5,396.39 | 20,538 |
| 2025-05-19 | 5,360.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,278.87 | 23,079 |
| 2025-05-16 | 5,610.00 | 5,610.00 | 5,400.00 | 5,410.00 | 5,298.45 | 25,805 |
| 2025-05-15 | 5,690.00 | 5,690.00 | 5,500.00 | 5,570.00 | 5,455.15 | 32,529 |
| 2025-05-14 | 5,520.00 | 5,690.00 | 5,500.00 | 5,690.00 | 5,572.68 | 14,356 |
| 2025-05-13 | 5,700.00 | 5,700.00 | 5,380.00 | 5,520.00 | 5,406.19 | 46,283 |
| 2025-05-12 | 5,450.00 | 5,720.00 | 5,450.00 | 5,650.00 | 5,533.51 | 34,259 |
| 2025-05-09 | 5,680.00 | 5,690.00 | 5,510.00 | 5,520.00 | 5,406.19 | 14,986 |
| 2025-05-08 | 5,730.00 | 5,810.00 | 5,630.00 | 5,650.00 | 5,533.51 | 18,889 |
| 2025-05-07 | 5,650.00 | 5,770.00 | 5,570.00 | 5,730.00 | 5,611.86 | 18,932 |
| 2025-05-02 | 5,830.00 | 5,840.00 | 5,580.00 | 5,580.00 | 5,464.95 | 37,485 |
| 2025-04-30 | 5,810.00 | 5,810.00 | 5,560.00 | 5,790.00 | 5,670.62 | 29,423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.