EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 5,980.00
-140.00 (-2.29%)
At close: Jan 23, 2026
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,120.00 | 6,120.00 | 5,680.00 | 5,980.00 | 5,980.00 | -2.29% | 90,814 |
| Jan 22, 2026 | 5,770.00 | 6,310.00 | 5,770.00 | 6,120.00 | 6,120.00 | 6.07% | 288,464 |
| Jan 21, 2026 | 5,850.00 | 5,870.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.86% | 51,585 |
| Jan 20, 2026 | 5,770.00 | 5,830.00 | 5,640.00 | 5,820.00 | 5,820.00 | 0.87% | 55,799 |
| Jan 19, 2026 | 5,560.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 3.41% | 71,659 |
| Jan 16, 2026 | 5,630.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.89% | 31,931 |
| Jan 15, 2026 | 5,720.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.05% | 32,961 |
| Jan 14, 2026 | 5,820.00 | 5,880.00 | 5,650.00 | 5,690.00 | 5,690.00 | -2.23% | 30,341 |
| Jan 13, 2026 | 5,650.00 | 5,860.00 | 5,560.00 | 5,820.00 | 5,820.00 | 3.37% | 52,695 |
| Jan 12, 2026 | 5,750.00 | 5,770.00 | 5,550.00 | 5,630.00 | 5,630.00 | -2.09% | 50,566 |
| Jan 9, 2026 | 5,720.00 | 5,880.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.52% | 51,575 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,620.00 | 5,720.00 | 5,720.00 | -2.56% | 82,914 |
| Jan 7, 2026 | 5,580.00 | 6,500.00 | 5,520.00 | 5,870.00 | 5,870.00 | 10.75% | 680,708 |
| Jan 6, 2026 | 5,330.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.56% | 37,948 |
| Jan 5, 2026 | 5,300.00 | 5,480.00 | 5,250.00 | 5,330.00 | 5,330.00 | -1.11% | 36,339 |
| Jan 2, 2026 | 5,400.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | -1.28% | 28,208 |
| Dec 30, 2025 | 5,480.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.44% | 9,409 |
| Dec 29, 2025 | 5,550.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.18% | 14,138 |
| Dec 26, 2025 | 5,640.00 | 5,670.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.42% | 7,226 |
| Dec 24, 2025 | 5,630.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.88% | 16,114 |
| Dec 23, 2025 | 5,520.00 | 5,860.00 | 5,520.00 | 5,680.00 | 5,680.00 | 2.71% | 45,036 |
| Dec 22, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 26,408 |
| Dec 19, 2025 | 5,700.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.25% | 16,778 |
| Dec 18, 2025 | 5,530.00 | 5,590.00 | 5,380.00 | 5,590.00 | 5,590.00 | 1.08% | 26,967 |
| Dec 17, 2025 | 5,570.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.72% | 28,901 |
| Dec 16, 2025 | 5,680.00 | 5,680.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.59% | 30,983 |
| Dec 15, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,660.00 | -0.18% | 11,132 |
| Dec 12, 2025 | 5,670.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | - | 14,807 |
| Dec 11, 2025 | 5,690.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,670.00 | 0.18% | 15,753 |
| Dec 10, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.88% | 14,352 |
| Dec 9, 2025 | 5,780.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.04% | 14,979 |
| Dec 8, 2025 | 5,700.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.94% | 12,957 |
| Dec 5, 2025 | 5,710.00 | 5,890.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.53% | 25,277 |
| Dec 4, 2025 | 5,710.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 19,831 |
| Dec 3, 2025 | 5,730.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.04% | 22,881 |
| Dec 2, 2025 | 5,670.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.76% | 11,766 |
| Dec 1, 2025 | 5,970.00 | 5,970.00 | 5,630.00 | 5,670.00 | 5,670.00 | -2.24% | 21,133 |
| Nov 28, 2025 | 5,660.00 | 5,800.00 | 5,570.00 | 5,800.00 | 5,800.00 | 3.57% | 15,935 |
| Nov 27, 2025 | 5,560.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.72% | 10,094 |
| Nov 26, 2025 | 5,550.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.72% | 13,707 |
| Nov 25, 2025 | 5,550.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.18% | 13,598 |
| Nov 24, 2025 | 5,570.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.96% | 16,930 |
| Nov 21, 2025 | 5,880.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.94% | 28,289 |
| Nov 20, 2025 | 5,780.00 | 5,840.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.66% | 17,575 |
| Nov 19, 2025 | 5,610.00 | 5,800.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.71% | 19,046 |
| Nov 18, 2025 | 5,930.00 | 5,980.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.56% | 27,944 |
| Nov 17, 2025 | 5,850.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,930.00 | 3.85% | 27,888 |
| Nov 14, 2025 | 5,890.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.39% | 29,578 |
| Nov 13, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 15,867 |
| Nov 12, 2025 | 5,750.00 | 6,000.00 | 5,630.00 | 5,900.00 | 5,900.00 | 2.79% | 25,333 |