EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 5,750.00
+10.00 (0.17%)
At close: Aug 28, 2025
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,790.00 | 6,030.00 | 5,680.00 | 5,750.00 | - | 0.17% | 13,043 |
| Aug 27, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,740.00 | - | -0.69% | 13,288 |
| Aug 26, 2025 | 5,810.00 | 5,820.00 | 5,730.00 | 5,780.00 | - | -0.52% | 10,544 |
| Aug 25, 2025 | 5,900.00 | 5,930.00 | 5,730.00 | 5,810.00 | - | 0.35% | 4,394 |
| Aug 22, 2025 | 5,790.00 | 5,830.00 | 5,740.00 | 5,790.00 | - | -0.17% | 8,926 |
| Aug 21, 2025 | 5,840.00 | 5,850.00 | 5,740.00 | 5,800.00 | - | -0.68% | 15,494 |
| Aug 20, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,840.00 | - | -0.17% | 11,751 |
| Aug 19, 2025 | 5,920.00 | 5,970.00 | 5,800.00 | 5,850.00 | - | -1.18% | 22,162 |
| Aug 18, 2025 | 5,970.00 | 6,200.00 | 5,900.00 | 5,920.00 | - | -0.50% | 18,249 |
| Aug 14, 2025 | 6,020.00 | 6,040.00 | 5,900.00 | 5,950.00 | - | -1.65% | 8,124 |
| Aug 13, 2025 | 5,950.00 | 6,080.00 | 5,930.00 | 6,050.00 | - | 2.02% | 10,816 |
| Aug 12, 2025 | 6,030.00 | 6,070.00 | 5,930.00 | 5,930.00 | - | -1.66% | 18,115 |
| Aug 11, 2025 | 5,990.00 | 6,060.00 | 5,900.00 | 6,030.00 | - | 1.52% | 17,677 |
| Aug 8, 2025 | 6,000.00 | 6,030.00 | 5,930.00 | 5,940.00 | - | -1.00% | 12,215 |
| 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 |