EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 11,650.00 | 12,000.00 | 11,550.00 | 11,950.00 | 11,950.00 | 35,791 |
| 2022-02-18 | 11,500.00 | 12,050.00 | 11,500.00 | 11,950.00 | 11,950.00 | 42,699 |
| 2022-02-17 | 11,500.00 | 11,950.00 | 11,300.00 | 11,800.00 | 11,800.00 | 93,525 |
| 2022-02-16 | 11,250.00 | 11,700.00 | 11,250.00 | 11,450.00 | 11,450.00 | 69,310 |
| 2022-02-15 | 11,200.00 | 11,400.00 | 11,000.00 | 11,050.00 | 11,050.00 | 62,251 |
| 2022-02-14 | 11,800.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | 99,789 |
| 2022-02-11 | 12,050.00 | 12,050.00 | 11,750.00 | 11,950.00 | 11,950.00 | 42,804 |
| 2022-02-10 | 12,450.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 35,327 |
| 2022-02-09 | 11,800.00 | 12,350.00 | 11,800.00 | 12,300.00 | 12,300.00 | 84,561 |
| 2022-02-08 | 11,850.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | 110,625 |
| 2022-02-07 | 12,250.00 | 12,400.00 | 11,750.00 | 12,000.00 | 12,000.00 | 109,869 |
| 2022-02-04 | 11,900.00 | 12,300.00 | 11,850.00 | 12,200.00 | 12,200.00 | 69,562 |
| 2022-02-03 | 12,050.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 78,028 |
| 2022-01-28 | 11,200.00 | 11,700.00 | 10,900.00 | 11,700.00 | 11,700.00 | 86,595 |
| 2022-01-27 | 11,850.00 | 12,000.00 | 11,050.00 | 11,200.00 | 11,200.00 | 120,880 |
| 2022-01-26 | 11,900.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 62,062 |
| 2022-01-25 | 12,450.00 | 12,450.00 | 11,450.00 | 11,800.00 | 11,800.00 | 235,625 |
| 2022-01-24 | 13,050.00 | 13,100.00 | 12,300.00 | 12,450.00 | 12,450.00 | 136,251 |
| 2022-01-21 | 13,300.00 | 13,400.00 | 13,050.00 | 13,150.00 | 13,150.00 | 85,710 |
| 2022-01-20 | 13,000.00 | 13,600.00 | 13,000.00 | 13,550.00 | 13,550.00 | 84,792 |
| 2022-01-19 | 13,250.00 | 13,550.00 | 13,000.00 | 13,150.00 | 13,150.00 | 118,141 |
| 2022-01-18 | 13,550.00 | 14,150.00 | 13,350.00 | 13,450.00 | 13,450.00 | 135,911 |
| 2022-01-17 | 13,800.00 | 13,900.00 | 13,400.00 | 13,550.00 | 13,550.00 | 114,305 |
| 2022-01-14 | 14,300.00 | 14,550.00 | 13,850.00 | 13,850.00 | 13,850.00 | 173,395 |
| 2022-01-13 | 14,700.00 | 15,000.00 | 14,300.00 | 14,650.00 | 14,650.00 | 330,035 |
| 2022-01-12 | 14,000.00 | 14,600.00 | 13,850.00 | 14,500.00 | 14,500.00 | 262,506 |
| 2022-01-11 | 14,300.00 | 14,700.00 | 13,850.00 | 14,000.00 | 14,000.00 | 448,354 |
| 2022-01-10 | 13,500.00 | 13,750.00 | 13,300.00 | 13,700.00 | 13,700.00 | 96,534 |
| 2022-01-07 | 13,300.00 | 13,700.00 | 13,200.00 | 13,600.00 | 13,600.00 | 74,933 |
| 2022-01-06 | 13,500.00 | 13,800.00 | 13,150.00 | 13,400.00 | 13,400.00 | 150,123 |
| 2022-01-05 | 13,750.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 216,828 |
| 2022-01-04 | 13,600.00 | 13,900.00 | 13,450.00 | 13,800.00 | 13,800.00 | 153,630 |
| 2022-01-03 | 13,550.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | 115,560 |
| 2021-12-30 | 13,150.00 | 13,700.00 | 12,800.00 | 13,500.00 | 13,500.00 | 221,618 |
| 2021-12-29 | 12,950.00 | 13,200.00 | 12,750.00 | 12,900.00 | 12,900.00 | 118,979 |
| 2021-12-28 | 13,200.00 | 13,250.00 | 12,650.00 | 12,800.00 | 12,800.00 | 216,479 |
| 2021-12-27 | 13,600.00 | 13,600.00 | 12,950.00 | 13,100.00 | 13,100.00 | 237,738 |
| 2021-12-24 | 15,000.00 | 15,050.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,553,574 |
| 2021-12-23 | 13,700.00 | 13,850.00 | 13,300.00 | 13,450.00 | 13,450.00 | 101,983 |
| 2021-12-22 | 13,650.00 | 13,800.00 | 13,300.00 | 13,750.00 | 13,750.00 | 95,844 |
| 2021-12-21 | 13,000.00 | 14,300.00 | 12,750.00 | 13,500.00 | 13,500.00 | 349,248 |
| 2021-12-20 | 13,200.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | 80,633 |
| 2021-12-17 | 13,550.00 | 13,650.00 | 12,900.00 | 13,200.00 | 13,200.00 | 124,174 |
| 2021-12-16 | 13,650.00 | 13,850.00 | 13,550.00 | 13,650.00 | 13,650.00 | 73,295 |
| 2021-12-15 | 13,650.00 | 13,950.00 | 13,500.00 | 13,550.00 | 13,550.00 | 62,156 |
| 2021-12-14 | 13,650.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | 76,074 |
| 2021-12-13 | 14,350.00 | 14,350.00 | 13,750.00 | 13,850.00 | 13,850.00 | 68,204 |
| 2021-12-10 | 14,150.00 | 14,350.00 | 13,950.00 | 14,100.00 | 14,100.00 | 56,296 |
| 2021-12-09 | 14,450.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 86,236 |
| 2021-12-08 | 13,900.00 | 14,450.00 | 13,900.00 | 14,300.00 | 14,300.00 | 150,481 |
| 2021-12-07 | 14,200.00 | 14,400.00 | 13,850.00 | 13,900.00 | 13,900.00 | 168,312 |
| 2021-12-06 | 13,100.00 | 14,100.00 | 13,000.00 | 13,950.00 | 13,950.00 | 185,430 |
| 2021-12-03 | 13,150.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 80,086 |
| 2021-12-02 | 12,650.00 | 13,300.00 | 12,600.00 | 13,050.00 | 13,050.00 | 111,245 |
| 2021-12-01 | 12,950.00 | 13,150.00 | 12,300.00 | 13,050.00 | 13,050.00 | 131,892 |
| 2021-11-30 | 14,200.00 | 14,300.00 | 12,800.00 | 12,950.00 | 12,950.00 | 300,989 |
| 2021-11-29 | 13,950.00 | 14,400.00 | 13,800.00 | 14,050.00 | 14,050.00 | 243,102 |
| 2021-11-26 | 14,500.00 | 15,000.00 | 13,900.00 | 14,650.00 | 14,650.00 | 702,453 |
| 2021-11-25 | 13,800.00 | 14,450.00 | 13,650.00 | 14,350.00 | 14,350.00 | 122,896 |
| 2021-11-24 | 13,650.00 | 13,900.00 | 13,400.00 | 13,850.00 | 13,850.00 | 105,375 |
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.