Egtronics Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 16,700.00 | 17,000.00 | 16,500.00 | 16,700.00 | 15,145.22 | 181,293 |
| 2022-05-18 | 17,400.00 | 17,650.00 | 17,050.00 | 17,250.00 | 15,644.01 | 175,039 |
| 2022-05-17 | 17,300.00 | 17,400.00 | 17,000.00 | 17,250.00 | 15,644.01 | 141,286 |
| 2022-05-16 | 17,250.00 | 17,750.00 | 17,200.00 | 17,250.00 | 15,644.01 | 256,333 |
| 2022-05-13 | 16,950.00 | 17,200.00 | 16,750.00 | 16,800.00 | 15,235.91 | 128,843 |
| 2022-05-12 | 17,500.00 | 17,900.00 | 16,500.00 | 16,650.00 | 15,099.87 | 331,347 |
| 2022-05-11 | 18,800.00 | 18,950.00 | 17,800.00 | 17,800.00 | 16,142.81 | 189,791 |
| 2022-05-10 | 17,800.00 | 18,650.00 | 17,350.00 | 18,450.00 | 16,732.29 | 245,144 |
| 2022-05-09 | 19,100.00 | 19,250.00 | 18,200.00 | 18,300.00 | 16,596.26 | 303,771 |
| 2022-05-06 | 19,350.00 | 20,200.00 | 19,050.00 | 19,050.00 | 17,276.43 | 334,513 |
| 2022-05-04 | 19,550.00 | 20,150.00 | 19,200.00 | 19,400.00 | 17,593.84 | 335,822 |
| 2022-05-03 | 20,900.00 | 21,250.00 | 19,550.00 | 19,550.00 | 17,729.88 | 562,788 |
| 2022-05-02 | 20,400.00 | 21,200.00 | 20,400.00 | 20,900.00 | 18,954.19 | 467,240 |
| 2022-04-29 | 20,550.00 | 22,000.00 | 20,100.00 | 20,800.00 | 18,863.50 | 1,402,653 |
| 2022-04-28 | 19,750.00 | 22,800.00 | 19,700.00 | 20,300.00 | 18,410.05 | 4,182,213 |
| 2022-04-27 | 19,050.00 | 19,500.00 | 18,700.00 | 19,150.00 | 17,367.12 | 505,042 |
| 2022-04-26 | 19,800.00 | 20,200.00 | 19,500.00 | 19,850.00 | 18,001.95 | 515,647 |
| 2022-04-25 | 19,050.00 | 20,400.00 | 19,000.00 | 19,750.00 | 17,911.26 | 1,434,826 |
| 2022-04-22 | 18,650.00 | 19,500.00 | 18,450.00 | 19,300.00 | 17,503.15 | 1,059,128 |
| 2022-04-21 | 17,400.00 | 20,650.00 | 17,350.00 | 19,200.00 | 17,412.46 | 7,020,618 |
| 2022-04-20 | 17,750.00 | 17,850.00 | 17,050.00 | 17,200.00 | 15,598.67 | 321,172 |
| 2022-04-19 | 16,900.00 | 17,650.00 | 16,800.00 | 17,450.00 | 15,825.39 | 426,358 |
| 2022-04-18 | 17,050.00 | 17,300.00 | 16,850.00 | 16,900.00 | 15,326.60 | 168,188 |
| 2022-04-15 | 16,100.00 | 17,600.00 | 15,800.00 | 16,950.00 | 15,371.94 | 909,164 |
| 2022-04-14 | 16,500.00 | 16,500.00 | 16,100.00 | 16,200.00 | 14,691.77 | 99,314 |
| 2022-04-13 | 16,050.00 | 16,700.00 | 16,050.00 | 16,450.00 | 14,918.49 | 199,566 |
| 2022-04-12 | 15,900.00 | 16,200.00 | 15,650.00 | 15,950.00 | 14,465.04 | 91,859 |
| 2022-04-11 | 16,000.00 | 16,550.00 | 15,900.00 | 16,100.00 | 14,601.08 | 152,639 |
| 2022-04-08 | 16,400.00 | 16,450.00 | 15,550.00 | 15,900.00 | 14,419.70 | 219,415 |
| 2022-04-07 | 16,900.00 | 16,900.00 | 16,250.00 | 16,250.00 | 14,737.11 | 224,997 |
| 2022-04-06 | 17,000.00 | 17,450.00 | 16,850.00 | 17,000.00 | 15,417.29 | 178,252 |
| 2022-04-05 | 17,550.00 | 17,800.00 | 17,200.00 | 17,200.00 | 15,598.67 | 614,526 |
| 2022-04-04 | 17,500.00 | 17,500.00 | 16,950.00 | 17,300.00 | 15,689.36 | 268,812 |
| 2022-04-01 | 17,450.00 | 17,900.00 | 17,350.00 | 17,600.00 | 15,961.43 | 394,424 |
| 2022-03-31 | 17,700.00 | 17,800.00 | 17,350.00 | 17,500.00 | 15,870.74 | 405,745 |
| 2022-03-30 | 17,000.00 | 18,450.00 | 16,800.00 | 17,850.00 | 16,188.15 | 2,188,284 |
| 2022-03-29 | 17,150.00 | 17,200.00 | 16,700.00 | 16,850.00 | 15,281.25 | 238,322 |
| 2022-03-28 | 16,500.00 | 17,450.00 | 16,300.00 | 16,950.00 | 15,371.94 | 589,596 |
| 2022-03-25 | 16,750.00 | 16,800.00 | 16,200.00 | 16,450.00 | 14,918.49 | 236,861 |
| 2022-03-24 | 17,000.00 | 17,300.00 | 16,700.00 | 16,700.00 | 15,145.22 | 414,666 |
| 2022-03-23 | 17,150.00 | 17,200.00 | 16,600.00 | 16,800.00 | 15,235.91 | 240,315 |
| 2022-03-22 | 16,900.00 | 17,450.00 | 16,750.00 | 17,000.00 | 15,417.29 | 499,204 |
| 2022-03-21 | 16,700.00 | 17,100.00 | 15,950.00 | 16,600.00 | 15,054.53 | 568,864 |
| 2022-03-18 | 16,050.00 | 17,200.00 | 16,000.00 | 16,500.00 | 14,963.84 | 874,236 |
| 2022-03-17 | 16,200.00 | 16,350.00 | 15,950.00 | 16,050.00 | 14,555.73 | 325,528 |
| 2022-03-16 | 15,400.00 | 16,200.00 | 15,350.00 | 16,200.00 | 14,691.77 | 599,851 |
| 2022-03-15 | 15,000.00 | 15,600.00 | 15,000.00 | 15,150.00 | 13,739.52 | 345,101 |
| 2022-03-14 | 15,500.00 | 15,500.00 | 14,950.00 | 15,100.00 | 13,694.18 | 271,407 |
| 2022-03-11 | 15,900.00 | 16,350.00 | 15,300.00 | 15,500.00 | 14,056.94 | 393,024 |
| 2022-03-10 | 16,400.00 | 16,450.00 | 15,650.00 | 15,950.00 | 14,465.04 | 375,965 |
| 2022-03-08 | 16,600.00 | 18,350.00 | 15,950.00 | 15,950.00 | 14,465.04 | 2,241,415 |
| 2022-03-07 | 16,950.00 | 17,550.00 | 16,800.00 | 16,850.00 | 15,281.25 | 895,713 |
| 2022-03-04 | 17,700.00 | 18,150.00 | 16,750.00 | 17,200.00 | 15,598.67 | 1,792,871 |
| 2022-03-03 | 14,850.00 | 19,150.00 | 14,750.00 | 19,150.00 | 17,367.12 | 7,917,547 |
| 2022-03-02 | 14,550.00 | 14,900.00 | 14,450.00 | 14,750.00 | 13,376.76 | 247,239 |
| 2022-02-28 | 14,650.00 | 15,150.00 | 14,500.00 | 14,550.00 | 13,195.38 | 198,727 |
| 2022-02-25 | 15,450.00 | 15,700.00 | 14,800.00 | 14,850.00 | 13,467.45 | 347,917 |
| 2022-02-24 | 16,450.00 | 16,500.00 | 14,850.00 | 15,050.00 | 13,648.83 | 483,643 |
| 2022-02-23 | 17,050.00 | 17,250.00 | 16,500.00 | 16,600.00 | 15,054.53 | 360,557 |
| 2022-02-22 | 17,850.00 | 18,400.00 | 17,050.00 | 17,050.00 | 15,462.63 | 667,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.