EG Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,650.00 | 13,900.00 | 13,400.00 | 13,850.00 | 13,850.00 | 105,375 |
| 2021-11-23 | 13,750.00 | 14,450.00 | 13,500.00 | 13,700.00 | 13,700.00 | 198,345 |
| 2021-11-22 | 13,550.00 | 13,750.00 | 13,250.00 | 13,600.00 | 13,600.00 | 157,289 |
| 2021-11-19 | 13,800.00 | 14,100.00 | 13,400.00 | 13,550.00 | 13,550.00 | 236,080 |
| 2021-11-18 | 13,950.00 | 14,050.00 | 13,600.00 | 13,800.00 | 13,800.00 | 130,860 |
| 2021-11-17 | 14,550.00 | 14,650.00 | 13,900.00 | 14,050.00 | 14,050.00 | 221,887 |
| 2021-11-16 | 14,450.00 | 15,050.00 | 14,250.00 | 14,650.00 | 14,650.00 | 349,674 |
| 2021-11-15 | 14,600.00 | 14,750.00 | 13,350.00 | 14,150.00 | 14,150.00 | 489,541 |
| 2021-11-12 | 14,650.00 | 14,700.00 | 14,050.00 | 14,400.00 | 14,400.00 | 223,790 |
| 2021-11-11 | 14,150.00 | 14,750.00 | 13,900.00 | 14,300.00 | 14,300.00 | 199,549 |
| 2021-11-10 | 15,450.00 | 15,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | 350,711 |
| 2021-11-09 | 16,350.00 | 16,500.00 | 15,350.00 | 15,450.00 | 15,450.00 | 271,591 |
| 2021-11-08 | 15,650.00 | 15,750.00 | 15,200.00 | 15,700.00 | 15,700.00 | 152,643 |
| 2021-11-05 | 16,000.00 | 16,200.00 | 15,400.00 | 15,900.00 | 15,900.00 | 340,085 |
| 2021-11-04 | 16,400.00 | 16,600.00 | 15,850.00 | 16,350.00 | 16,350.00 | 247,861 |
| 2021-11-03 | 16,950.00 | 16,950.00 | 16,050.00 | 16,500.00 | 16,500.00 | 243,953 |
| 2021-11-02 | 17,000.00 | 17,900.00 | 16,650.00 | 16,750.00 | 16,750.00 | 519,092 |
| 2021-11-01 | 17,700.00 | 17,700.00 | 16,450.00 | 16,650.00 | 16,650.00 | 540,697 |
| 2021-10-29 | 18,150.00 | 18,650.00 | 17,250.00 | 17,950.00 | 17,950.00 | 1,427,582 |
| 2021-10-28 | 16,250.00 | 18,050.00 | 16,000.00 | 17,050.00 | 17,050.00 | 2,233,313 |
| 2021-10-27 | 16,800.00 | 16,850.00 | 15,450.00 | 15,800.00 | 15,800.00 | 470,017 |
| 2021-10-26 | 16,950.00 | 17,400.00 | 16,500.00 | 16,650.00 | 16,650.00 | 436,895 |
| 2021-10-25 | 16,500.00 | 17,350.00 | 16,150.00 | 16,600.00 | 16,600.00 | 597,887 |
| 2021-10-22 | 17,650.00 | 17,900.00 | 15,750.00 | 16,150.00 | 16,150.00 | 969,478 |
| 2021-10-21 | 15,100.00 | 19,050.00 | 15,050.00 | 17,950.00 | 17,950.00 | 2,808,748 |
| 2021-10-20 | 16,450.00 | 16,600.00 | 15,100.00 | 15,150.00 | 15,150.00 | 532,333 |
| 2021-10-19 | 17,200.00 | 17,250.00 | 16,000.00 | 16,450.00 | 16,450.00 | 369,791 |
| 2021-10-18 | 17,700.00 | 17,750.00 | 16,900.00 | 17,300.00 | 17,300.00 | 188,961 |
| 2021-10-15 | 18,100.00 | 18,150.00 | 17,450.00 | 17,700.00 | 17,700.00 | 154,545 |
| 2021-10-14 | 17,700.00 | 18,700.00 | 17,500.00 | 18,250.00 | 18,250.00 | 469,346 |
← NewerPage 21 of 21 · 1,230 trading days
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.