EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 5,940.00
-60.00 (-1.00%)
At close: Aug 8, 2025, 3:30 PM KST
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | - | 0.17% | 11,582 |
| Aug 6, 2025 | 5,910.00 | 6,050.00 | 5,890.00 | 5,990.00 | - | 1.01% | 13,463 |
| Aug 5, 2025 | 5,830.00 | 5,950.00 | 5,830.00 | 5,930.00 | - | 1.72% | 15,574 |
| Aug 4, 2025 | 5,810.00 | 5,880.00 | 5,650.00 | 5,830.00 | - | 0.34% | 17,794 |
| Aug 1, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,810.00 | - | -2.19% | 21,067 |
| Jul 31, 2025 | 5,920.00 | 5,980.00 | 5,850.00 | 5,940.00 | - | -0.34% | 11,677 |
| Jul 30, 2025 | 5,930.00 | 5,960.00 | 5,840.00 | 5,960.00 | - | 0.51% | 19,033 |
| Jul 29, 2025 | 5,960.00 | 5,960.00 | 5,820.00 | 5,930.00 | - | -0.50% | 24,788 |
| Jul 28, 2025 | 6,020.00 | 6,090.00 | 5,950.00 | 5,960.00 | - | -2.13% | 13,272 |
| Jul 25, 2025 | 6,080.00 | 6,120.00 | 6,000.00 | 6,090.00 | - | 0.83% | 14,774 |
| Jul 24, 2025 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | - | - | 15,074 |
| Jul 23, 2025 | 6,010.00 | 6,050.00 | 5,960.00 | 6,040.00 | - | 0.17% | 12,481 |
| Jul 22, 2025 | 6,130.00 | 6,160.00 | 5,970.00 | 6,030.00 | - | -1.63% | 18,537 |
| Jul 21, 2025 | 6,100.00 | 6,150.00 | 6,030.00 | 6,130.00 | - | 0.66% | 22,414 |
| Jul 18, 2025 | 6,020.00 | 6,100.00 | 5,990.00 | 6,090.00 | - | 0.33% | 21,639 |
| Jul 17, 2025 | 6,150.00 | 6,160.00 | 5,940.00 | 6,070.00 | - | -0.33% | 24,838 |
| Jul 16, 2025 | 5,900.00 | 6,120.00 | 5,870.00 | 6,090.00 | - | 3.22% | 40,353 |
| Jul 15, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | - | - | 17,028 |
| Jul 14, 2025 | 5,970.00 | 6,000.00 | 5,880.00 | 5,900.00 | - | -1.34% | 28,638 |
| Jul 11, 2025 | 6,000.00 | 6,050.00 | 5,930.00 | 5,980.00 | - | 0.34% | 11,071 |
| Jul 10, 2025 | 5,960.00 | 6,050.00 | 5,950.00 | 5,960.00 | - | -0.67% | 17,251 |
| Jul 9, 2025 | 6,000.00 | 6,050.00 | 5,970.00 | 6,000.00 | - | - | 11,902 |
| Jul 8, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,000.00 | - | -0.17% | 6,838 |
| Jul 7, 2025 | 6,050.00 | 6,050.00 | 5,970.00 | 6,010.00 | - | -0.17% | 4,451 |
| Jul 4, 2025 | 6,020.00 | 6,050.00 | 5,970.00 | 6,020.00 | - | - | 7,127 |
| Jul 3, 2025 | 5,960.00 | 6,080.00 | 5,910.00 | 6,020.00 | - | 1.18% | 19,306 |
| Jul 2, 2025 | 6,080.00 | 6,080.00 | 5,850.00 | 5,950.00 | - | 0.34% | 15,380 |
| Jul 1, 2025 | 5,840.00 | 5,990.00 | 5,840.00 | 5,930.00 | - | 1.72% | 18,032 |
| Jun 30, 2025 | 5,950.00 | 5,970.00 | 5,830.00 | 5,830.00 | - | -2.02% | 21,910 |
| Jun 27, 2025 | 6,080.00 | 6,080.00 | 5,900.00 | 5,950.00 | - | -2.14% | 25,333 |
| Jun 26, 2025 | 6,220.00 | 6,230.00 | 6,050.00 | 6,080.00 | - | -2.25% | 12,107 |
| Jun 25, 2025 | 6,120.00 | 6,240.00 | 6,100.00 | 6,220.00 | - | 1.63% | 15,449 |
| Jun 24, 2025 | 6,000.00 | 6,190.00 | 6,000.00 | 6,120.00 | - | 2.00% | 22,324 |
| Jun 23, 2025 | 6,030.00 | 6,050.00 | 5,950.00 | 6,000.00 | - | -1.15% | 31,051 |
| Jun 20, 2025 | 6,090.00 | 6,090.00 | 5,950.00 | 6,070.00 | - | 1.17% | 21,217 |
| Jun 19, 2025 | 6,060.00 | 6,180.00 | 6,000.00 | 6,000.00 | - | -0.66% | 14,996 |
| Jun 18, 2025 | 6,080.00 | 6,090.00 | 5,920.00 | 6,040.00 | - | -0.49% | 13,782 |
| Jun 17, 2025 | 6,150.00 | 6,190.00 | 6,030.00 | 6,070.00 | - | -1.30% | 30,493 |
| Jun 16, 2025 | 6,340.00 | 6,340.00 | 6,130.00 | 6,150.00 | - | -3.00% | 30,171 |
| Jun 13, 2025 | 6,390.00 | 6,550.00 | 6,270.00 | 6,340.00 | - | 0.16% | 77,891 |
| Jun 12, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,330.00 | - | 0.16% | 26,627 |
| Jun 11, 2025 | 6,340.00 | 6,350.00 | 6,250.00 | 6,320.00 | - | 0.32% | 18,606 |
| Jun 10, 2025 | 6,300.00 | 6,380.00 | 6,190.00 | 6,300.00 | - | - | 34,249 |
| Jun 9, 2025 | 5,970.00 | 6,320.00 | 5,970.00 | 6,300.00 | - | 5.70% | 81,336 |
| Jun 5, 2025 | 5,900.00 | 6,050.00 | 5,880.00 | 5,960.00 | - | 1.02% | 39,227 |
| Jun 4, 2025 | 6,000.00 | 6,080.00 | 5,870.00 | 5,900.00 | - | -1.67% | 24,246 |
| Jun 2, 2025 | 5,980.00 | 6,000.00 | 5,940.00 | 6,000.00 | - | 0.33% | 13,096 |
| May 30, 2025 | 6,160.00 | 6,160.00 | 5,940.00 | 5,980.00 | - | -2.29% | 14,608 |
| May 29, 2025 | 6,280.00 | 6,280.00 | 6,040.00 | 6,120.00 | - | -0.33% | 23,537 |
| May 28, 2025 | 5,890.00 | 6,400.00 | 5,890.00 | 6,140.00 | - | 6.04% | 129,798 |