EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 10,100.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | 51,586 |
| 2022-08-12 | 10,650.00 | 10,650.00 | 10,300.00 | 10,400.00 | 10,400.00 | 38,853 |
| 2022-08-11 | 10,350.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 35,383 |
| 2022-08-10 | 10,300.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 25,910 |
| 2022-08-09 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 34,116 |
| 2022-08-08 | 10,400.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,450.00 | 19,883 |
| 2022-08-05 | 10,150.00 | 10,500.00 | 10,150.00 | 10,400.00 | 10,400.00 | 38,728 |
| 2022-08-04 | 10,400.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | 26,062 |
| 2022-08-03 | 10,400.00 | 10,550.00 | 10,150.00 | 10,350.00 | 10,350.00 | 40,960 |
| 2022-08-02 | 10,400.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | 45,343 |
| 2022-08-01 | 10,100.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | 45,034 |
| 2022-07-29 | 10,050.00 | 10,650.00 | 10,000.00 | 10,050.00 | 10,050.00 | 133,752 |
| 2022-07-28 | 9,850.00 | 9,990.00 | 9,720.00 | 9,960.00 | 9,960.00 | 43,273 |
| 2022-07-27 | 9,900.00 | 9,940.00 | 9,700.00 | 9,750.00 | 9,750.00 | 18,602 |
| 2022-07-26 | 9,850.00 | 9,960.00 | 9,640.00 | 9,910.00 | 9,910.00 | 45,205 |
| 2022-07-25 | 9,450.00 | 9,770.00 | 9,430.00 | 9,710.00 | 9,710.00 | 49,822 |
| 2022-07-22 | 9,420.00 | 9,710.00 | 9,380.00 | 9,430.00 | 9,430.00 | 30,552 |
| 2022-07-21 | 9,350.00 | 9,470.00 | 9,290.00 | 9,420.00 | 9,420.00 | 13,671 |
| 2022-07-20 | 9,470.00 | 9,550.00 | 9,340.00 | 9,350.00 | 9,350.00 | 26,917 |
| 2022-07-19 | 9,200.00 | 9,370.00 | 9,190.00 | 9,370.00 | 9,370.00 | 21,720 |
| 2022-07-18 | 8,920.00 | 9,230.00 | 8,920.00 | 9,200.00 | 9,200.00 | 24,208 |
| 2022-07-15 | 9,070.00 | 9,070.00 | 8,810.00 | 8,870.00 | 8,870.00 | 24,641 |
| 2022-07-14 | 8,810.00 | 9,070.00 | 8,810.00 | 9,070.00 | 9,070.00 | 17,789 |
| 2022-07-13 | 8,750.00 | 8,930.00 | 8,700.00 | 8,860.00 | 8,860.00 | 17,028 |
| 2022-07-12 | 9,060.00 | 9,140.00 | 8,710.00 | 8,760.00 | 8,760.00 | 35,770 |
| 2022-07-11 | 9,200.00 | 9,300.00 | 9,110.00 | 9,150.00 | 9,150.00 | 14,849 |
| 2022-07-08 | 9,120.00 | 9,310.00 | 9,120.00 | 9,200.00 | 9,200.00 | 37,245 |
| 2022-07-07 | 8,930.00 | 9,140.00 | 8,930.00 | 9,070.00 | 9,070.00 | 25,682 |
| 2022-07-06 | 9,100.00 | 9,160.00 | 8,890.00 | 8,930.00 | 8,930.00 | 25,454 |
| 2022-07-05 | 8,740.00 | 9,200.00 | 8,740.00 | 9,070.00 | 9,070.00 | 39,720 |
| 2022-07-04 | 8,960.00 | 9,080.00 | 8,600.00 | 8,790.00 | 8,790.00 | 54,142 |
| 2022-07-01 | 8,870.00 | 10,200.00 | 8,870.00 | 9,050.00 | 9,050.00 | 362,407 |
| 2022-06-30 | 9,210.00 | 9,280.00 | 8,870.00 | 8,870.00 | 8,870.00 | 47,456 |
| 2022-06-29 | 9,080.00 | 9,290.00 | 9,080.00 | 9,250.00 | 9,250.00 | 28,549 |
| 2022-06-28 | 9,100.00 | 9,430.00 | 9,090.00 | 9,250.00 | 9,250.00 | 34,011 |
| 2022-06-27 | 9,000.00 | 9,370.00 | 8,900.00 | 9,130.00 | 9,130.00 | 36,752 |
| 2022-06-24 | 8,710.00 | 8,950.00 | 8,590.00 | 8,920.00 | 8,920.00 | 44,573 |
| 2022-06-23 | 9,200.00 | 9,300.00 | 8,630.00 | 8,630.00 | 8,630.00 | 79,847 |
| 2022-06-22 | 9,670.00 | 9,780.00 | 9,140.00 | 9,240.00 | 9,240.00 | 57,416 |
| 2022-06-21 | 9,600.00 | 9,710.00 | 9,490.00 | 9,640.00 | 9,640.00 | 29,781 |
| 2022-06-20 | 10,200.00 | 10,200.00 | 9,440.00 | 9,590.00 | 9,590.00 | 74,718 |
| 2022-06-17 | 9,900.00 | 10,200.00 | 9,800.00 | 10,150.00 | 10,150.00 | 53,170 |
| 2022-06-16 | 10,250.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,150.00 | 35,901 |
| 2022-06-15 | 10,500.00 | 10,650.00 | 10,000.00 | 10,100.00 | 10,100.00 | 84,463 |
| 2022-06-14 | 10,450.00 | 10,700.00 | 10,350.00 | 10,500.00 | 10,500.00 | 83,679 |
| 2022-06-13 | 11,300.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 91,345 |
| 2022-06-10 | 11,350.00 | 11,650.00 | 11,350.00 | 11,650.00 | 11,650.00 | 36,248 |
| 2022-06-09 | 11,700.00 | 11,700.00 | 11,400.00 | 11,450.00 | 11,450.00 | 51,376 |
| 2022-06-08 | 11,750.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | 66,345 |
| 2022-06-07 | 12,050.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | 46,250 |
| 2022-06-03 | 12,100.00 | 12,150.00 | 11,950.00 | 12,050.00 | 12,050.00 | 83,774 |
| 2022-06-02 | 11,950.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 107,596 |
| 2022-05-31 | 12,150.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | 126,227 |
| 2022-05-30 | 11,550.00 | 13,250.00 | 11,400.00 | 12,000.00 | 12,000.00 | 1,045,093 |
| 2022-05-27 | 11,450.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 37,380 |
| 2022-05-26 | 11,400.00 | 12,000.00 | 11,250.00 | 11,400.00 | 11,400.00 | 156,423 |
| 2022-05-25 | 11,400.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 33,422 |
| 2022-05-24 | 11,700.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 57,150 |
| 2022-05-23 | 12,000.00 | 12,000.00 | 11,650.00 | 11,700.00 | 11,700.00 | 54,067 |
| 2022-05-20 | 11,800.00 | 12,150.00 | 11,750.00 | 11,950.00 | 11,950.00 | 67,964 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.