EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 11,550.00 | 11,950.00 | 11,400.00 | 11,850.00 | 11,850.00 | 60,092 |
| 2022-05-18 | 11,500.00 | 12,100.00 | 11,500.00 | 11,900.00 | 11,900.00 | 117,052 |
| 2022-05-17 | 11,350.00 | 11,550.00 | 11,200.00 | 11,450.00 | 11,450.00 | 94,969 |
| 2022-05-16 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 54,653 |
| 2022-05-13 | 11,250.00 | 11,650.00 | 11,250.00 | 11,550.00 | 11,550.00 | 55,562 |
| 2022-05-12 | 11,500.00 | 11,750.00 | 11,250.00 | 11,350.00 | 11,350.00 | 58,920 |
| 2022-05-11 | 11,400.00 | 11,800.00 | 11,350.00 | 11,700.00 | 11,700.00 | 36,261 |
| 2022-05-10 | 11,300.00 | 11,500.00 | 10,700.00 | 11,400.00 | 11,400.00 | 135,276 |
| 2022-05-09 | 12,150.00 | 12,250.00 | 11,450.00 | 11,600.00 | 11,600.00 | 115,333 |
| 2022-05-06 | 11,850.00 | 12,300.00 | 11,800.00 | 12,100.00 | 12,100.00 | 71,073 |
| 2022-05-04 | 12,050.00 | 12,200.00 | 11,900.00 | 12,050.00 | 12,050.00 | 41,883 |
| 2022-05-03 | 12,200.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 42,058 |
| 2022-05-02 | 11,950.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 39,720 |
| 2022-04-29 | 12,250.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | 49,971 |
| 2022-04-28 | 12,100.00 | 12,450.00 | 11,950.00 | 12,200.00 | 12,200.00 | 93,374 |
| 2022-04-27 | 11,850.00 | 12,100.00 | 11,750.00 | 11,950.00 | 11,950.00 | 112,243 |
| 2022-04-26 | 12,400.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 93,395 |
| 2022-04-25 | 12,600.00 | 12,750.00 | 12,100.00 | 12,400.00 | 12,400.00 | 211,358 |
| 2022-04-22 | 13,000.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 153,217 |
| 2022-04-21 | 13,200.00 | 13,450.00 | 12,950.00 | 13,050.00 | 13,050.00 | 180,595 |
| 2022-04-20 | 13,250.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 145,297 |
| 2022-04-19 | 13,550.00 | 13,550.00 | 13,050.00 | 13,200.00 | 13,200.00 | 265,155 |
| 2022-04-18 | 13,750.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 212,284 |
| 2022-04-15 | 13,200.00 | 13,900.00 | 13,050.00 | 13,600.00 | 13,600.00 | 260,765 |
| 2022-04-14 | 13,200.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 192,875 |
| 2022-04-13 | 13,250.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 242,151 |
| 2022-04-12 | 14,100.00 | 14,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 761,668 |
| 2022-04-11 | 12,850.00 | 14,250.00 | 12,650.00 | 14,250.00 | 14,250.00 | 1,782,736 |
| 2022-04-08 | 12,200.00 | 12,550.00 | 12,100.00 | 12,450.00 | 12,450.00 | 71,621 |
| 2022-04-07 | 12,500.00 | 12,550.00 | 12,100.00 | 12,100.00 | 12,100.00 | 120,669 |
| 2022-04-06 | 12,850.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 112,412 |
| 2022-04-05 | 12,950.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,900.00 | 78,814 |
| 2022-04-04 | 13,200.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 147,530 |
| 2022-04-01 | 12,750.00 | 13,150.00 | 12,700.00 | 13,050.00 | 13,050.00 | 181,448 |
| 2022-03-31 | 12,550.00 | 13,800.00 | 12,400.00 | 12,850.00 | 12,850.00 | 673,693 |
| 2022-03-30 | 12,750.00 | 12,800.00 | 12,450.00 | 12,550.00 | 12,550.00 | 93,980 |
| 2022-03-29 | 12,750.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | 89,906 |
| 2022-03-28 | 12,750.00 | 12,750.00 | 12,250.00 | 12,700.00 | 12,700.00 | 92,808 |
| 2022-03-25 | 13,000.00 | 13,100.00 | 12,450.00 | 12,650.00 | 12,650.00 | 204,773 |
| 2022-03-24 | 13,650.00 | 13,750.00 | 12,850.00 | 12,950.00 | 12,950.00 | 370,462 |
| 2022-03-23 | 12,800.00 | 13,950.00 | 12,700.00 | 13,500.00 | 13,500.00 | 719,591 |
| 2022-03-22 | 12,500.00 | 12,750.00 | 12,350.00 | 12,550.00 | 12,550.00 | 59,648 |
| 2022-03-21 | 12,450.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 66,405 |
| 2022-03-18 | 12,550.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | 53,195 |
| 2022-03-17 | 12,550.00 | 12,650.00 | 12,200.00 | 12,400.00 | 12,400.00 | 150,016 |
| 2022-03-16 | 11,900.00 | 12,050.00 | 11,650.00 | 12,000.00 | 12,000.00 | 67,207 |
| 2022-03-15 | 11,900.00 | 12,000.00 | 11,600.00 | 11,750.00 | 11,750.00 | 72,984 |
| 2022-03-14 | 11,950.00 | 12,300.00 | 11,700.00 | 12,000.00 | 12,000.00 | 98,562 |
| 2022-03-11 | 11,650.00 | 12,050.00 | 11,550.00 | 11,950.00 | 11,950.00 | 133,434 |
| 2022-03-10 | 11,600.00 | 11,950.00 | 11,400.00 | 11,600.00 | 11,600.00 | 152,088 |
| 2022-03-08 | 11,250.00 | 11,800.00 | 11,150.00 | 11,250.00 | 11,250.00 | 131,135 |
| 2022-03-07 | 12,000.00 | 12,050.00 | 11,400.00 | 11,450.00 | 11,450.00 | 128,782 |
| 2022-03-04 | 12,500.00 | 12,700.00 | 11,900.00 | 12,000.00 | 12,000.00 | 161,340 |
| 2022-03-03 | 12,550.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | 57,446 |
| 2022-03-02 | 11,850.00 | 12,450.00 | 11,800.00 | 12,450.00 | 12,450.00 | 108,228 |
| 2022-02-28 | 11,600.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 77,163 |
| 2022-02-25 | 11,300.00 | 11,650.00 | 11,250.00 | 11,650.00 | 11,650.00 | 41,290 |
| 2022-02-24 | 11,600.00 | 11,700.00 | 11,000.00 | 11,100.00 | 11,100.00 | 68,153 |
| 2022-02-23 | 11,700.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | 26,328 |
| 2022-02-22 | 11,800.00 | 11,900.00 | 11,450.00 | 11,650.00 | 11,650.00 | 45,885 |
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.