EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 3,445.00
-195.00 (-5.36%)
At close: Jun 5, 2026
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,650.00 | 3,650.00 | 3,305.00 | 3,445.00 | 3,445.00 | -5.36% | 25,442 |
| Jun 4, 2026 | 3,670.00 | 3,890.00 | 3,600.00 | 3,640.00 | 3,640.00 | -0.82% | 36,332 |
| Jun 2, 2026 | 3,970.00 | 4,000.00 | 3,575.00 | 3,670.00 | 3,670.00 | -6.97% | 83,242 |
| Jun 1, 2026 | 4,325.00 | 4,325.00 | 3,845.00 | 3,945.00 | 3,945.00 | -8.79% | 64,006 |
| May 29, 2026 | 4,390.00 | 4,405.00 | 4,305.00 | 4,325.00 | 4,325.00 | -1.48% | 20,017 |
| May 28, 2026 | 4,390.00 | 4,650.00 | 4,300.00 | 4,390.00 | 4,390.00 | - | 27,573 |
| May 27, 2026 | 4,600.00 | 4,600.00 | 4,365.00 | 4,390.00 | 4,390.00 | -4.57% | 38,380 |
| May 26, 2026 | 4,735.00 | 4,735.00 | 4,500.00 | 4,600.00 | 4,600.00 | 1.32% | 26,871 |
| May 22, 2026 | 4,410.00 | 4,625.00 | 4,380.00 | 4,540.00 | 4,540.00 | 3.42% | 34,346 |
| May 21, 2026 | 4,490.00 | 4,570.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.13% | 37,656 |
| May 20, 2026 | 4,620.00 | 4,620.00 | 4,400.00 | 4,440.00 | 4,440.00 | -3.27% | 29,394 |
| May 19, 2026 | 4,705.00 | 4,705.00 | 4,555.00 | 4,590.00 | 4,590.00 | -1.92% | 30,167 |
| May 18, 2026 | 4,885.00 | 4,885.00 | 4,625.00 | 4,680.00 | 4,680.00 | -4.20% | 26,756 |
| May 15, 2026 | 5,150.00 | 5,150.00 | 4,855.00 | 4,885.00 | 4,885.00 | -3.46% | 37,629 |
| May 14, 2026 | 5,070.00 | 5,290.00 | 4,940.00 | 5,060.00 | 5,060.00 | 0.80% | 63,632 |
| May 13, 2026 | 5,000.00 | 5,120.00 | 4,895.00 | 5,020.00 | 5,020.00 | 0.40% | 37,251 |
| May 12, 2026 | 5,060.00 | 5,060.00 | 4,885.00 | 5,000.00 | 5,000.00 | -1.19% | 38,954 |
| May 11, 2026 | 5,210.00 | 5,260.00 | 5,000.00 | 5,060.00 | 5,060.00 | -2.88% | 37,871 |
| May 8, 2026 | 5,200.00 | 5,270.00 | 5,120.00 | 5,210.00 | 5,210.00 | - | 26,700 |
| May 7, 2026 | 5,260.00 | 5,310.00 | 5,060.00 | 5,210.00 | 5,210.00 | -1.70% | 32,303 |
| May 6, 2026 | 5,460.00 | 5,470.00 | 5,250.00 | 5,300.00 | 5,300.00 | -2.75% | 52,806 |
| May 4, 2026 | 5,640.00 | 5,660.00 | 5,440.00 | 5,450.00 | 5,450.00 | -3.37% | 48,487 |
| Apr 30, 2026 | 5,490.00 | 5,700.00 | 5,460.00 | 5,640.00 | 5,640.00 | 2.73% | 85,100 |
| Apr 29, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 27,744 |
| Apr 28, 2026 | 5,360.00 | 5,610.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.78% | 54,062 |
| Apr 27, 2026 | 5,420.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | -0.37% | 27,197 |
| Apr 24, 2026 | 5,370.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 0.74% | 21,460 |
| Apr 23, 2026 | 5,620.00 | 5,620.00 | 5,350.00 | 5,380.00 | 5,380.00 | -4.27% | 42,047 |
| Apr 22, 2026 | 5,470.00 | 5,960.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.74% | 115,579 |
| Apr 21, 2026 | 5,420.00 | 5,500.00 | 5,340.00 | 5,470.00 | 5,470.00 | 0.92% | 44,713 |
| Apr 20, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.93% | 31,118 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 0.75% | 26,730 |
| Apr 16, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.57% | 23,671 |
| Apr 15, 2026 | 5,490.00 | 5,560.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.75% | 24,699 |
| Apr 14, 2026 | 5,260.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,340.00 | 3.69% | 34,774 |
| Apr 13, 2026 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.78% | 8,829 |
| Apr 10, 2026 | 5,090.00 | 5,180.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 19,295 |
| Apr 9, 2026 | 5,130.00 | 5,130.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.59% | 13,830 |
| Apr 8, 2026 | 5,060.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.79% | 15,774 |
| Apr 7, 2026 | 5,030.00 | 5,180.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.00% | 18,683 |
| Apr 6, 2026 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.38% | 7,043 |
| Apr 3, 2026 | 5,100.00 | 5,130.00 | 4,980.00 | 5,070.00 | 5,070.00 | 0.60% | 16,748 |
| Apr 2, 2026 | 5,150.00 | 5,150.00 | 4,900.00 | 5,040.00 | 5,040.00 | -1.37% | 17,553 |
| Apr 1, 2026 | 4,940.00 | 5,130.00 | 4,940.00 | 5,110.00 | 5,110.00 | 4.93% | 21,279 |
| Mar 31, 2026 | 5,030.00 | 5,060.00 | 4,780.00 | 4,870.00 | 4,870.00 | -2.79% | 39,063 |
| Mar 30, 2026 | 5,000.00 | 5,010.00 | 4,870.00 | 5,010.00 | 5,010.00 | -1.18% | 19,272 |
| Mar 27, 2026 | 5,010.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.40% | 19,360 |
| Mar 26, 2026 | 5,140.00 | 5,140.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.91% | 16,805 |
| Mar 25, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.53% | 22,909 |
| Mar 24, 2026 | 5,110.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3.36% | 10,143 |