EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 2,775.00
-165.00 (-5.61%)
At close: Jul 20, 2026
EG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,820.00 | 3,050.00 | 2,725.00 | 2,940.00 | 2,940.00 | 5.95% | 7,583 |
| Jul 20, 2026 | 2,940.00 | 2,940.00 | 2,760.00 | 2,775.00 | 2,775.00 | -5.61% | 18,283 |
| Jul 16, 2026 | 2,990.00 | 3,020.00 | 2,860.00 | 2,940.00 | 2,940.00 | -1.84% | 9,265 |
| Jul 15, 2026 | 2,860.00 | 3,200.00 | 2,860.00 | 2,995.00 | 2,995.00 | 4.72% | 7,379 |
| Jul 14, 2026 | 2,885.00 | 3,065.00 | 2,800.00 | 2,860.00 | 2,860.00 | 0.70% | 14,056 |
| Jul 13, 2026 | 3,170.00 | 3,350.00 | 2,840.00 | 2,840.00 | 2,840.00 | -9.41% | 23,888 |
| Jul 10, 2026 | 3,030.00 | 3,180.00 | 3,030.00 | 3,135.00 | 3,135.00 | 3.47% | 6,079 |
| Jul 9, 2026 | 3,130.00 | 3,170.00 | 3,000.00 | 3,030.00 | 3,030.00 | -3.19% | 13,951 |
| Jul 8, 2026 | 3,020.00 | 3,395.00 | 2,990.00 | 3,130.00 | 3,130.00 | 3.81% | 37,922 |
| Jul 7, 2026 | 2,995.00 | 3,200.00 | 2,985.00 | 3,015.00 | 3,015.00 | -0.17% | 17,975 |
| Jul 6, 2026 | 2,955.00 | 3,100.00 | 2,910.00 | 3,020.00 | 3,020.00 | 2.20% | 9,856 |
| Jul 3, 2026 | 2,950.00 | 3,015.00 | 2,760.00 | 2,955.00 | 2,955.00 | 1.03% | 26,595 |
| Jul 2, 2026 | 3,045.00 | 3,085.00 | 2,910.00 | 2,925.00 | 2,925.00 | -4.10% | 12,431 |
| Jul 1, 2026 | 3,055.00 | 3,125.00 | 2,950.00 | 3,050.00 | 3,050.00 | -0.33% | 6,600 |
| Jun 30, 2026 | 3,065.00 | 3,115.00 | 2,800.00 | 3,060.00 | 3,060.00 | 1.83% | 14,034 |
| Jun 29, 2026 | 2,510.00 | 3,085.00 | 2,510.00 | 3,005.00 | 3,005.00 | 9.27% | 46,986 |
| Jun 26, 2026 | 2,895.00 | 2,900.00 | 2,665.00 | 2,750.00 | 2,750.00 | -4.51% | 53,562 |
| Jun 25, 2026 | 3,020.00 | 3,235.00 | 2,880.00 | 2,880.00 | 2,880.00 | -4.48% | 42,843 |
| Jun 24, 2026 | 3,000.00 | 3,400.00 | 2,970.00 | 3,015.00 | 3,015.00 | 0.50% | 12,869 |
| Jun 23, 2026 | 3,330.00 | 3,355.00 | 3,000.00 | 3,000.00 | 3,000.00 | -9.91% | 29,342 |
| Jun 22, 2026 | 3,430.00 | 3,500.00 | 3,260.00 | 3,330.00 | 3,330.00 | -2.92% | 9,977 |
| Jun 19, 2026 | 3,580.00 | 3,595.00 | 3,355.00 | 3,430.00 | 3,430.00 | -4.85% | 18,424 |
| Jun 18, 2026 | 3,795.00 | 3,795.00 | 3,565.00 | 3,605.00 | 3,605.00 | -3.09% | 11,781 |
| Jun 17, 2026 | 3,690.00 | 3,735.00 | 3,490.00 | 3,720.00 | 3,720.00 | 0.81% | 13,586 |
| Jun 16, 2026 | 3,700.00 | 3,700.00 | 3,545.00 | 3,690.00 | 3,690.00 | -0.27% | 9,591 |
| Jun 15, 2026 | 3,480.00 | 3,755.00 | 3,480.00 | 3,700.00 | 3,700.00 | 7.40% | 10,708 |
| Jun 12, 2026 | 3,445.00 | 3,580.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.44% | 11,844 |
| Jun 11, 2026 | 3,410.00 | 3,500.00 | 3,300.00 | 3,430.00 | 3,430.00 | 0.59% | 7,029 |
| Jun 10, 2026 | 3,325.00 | 3,500.00 | 3,250.00 | 3,410.00 | 3,410.00 | 1.79% | 19,785 |
| Jun 9, 2026 | 4,000.00 | 4,000.00 | 3,220.00 | 3,350.00 | 3,350.00 | 4.04% | 50,226 |
| Jun 8, 2026 | 3,240.00 | 3,380.00 | 3,190.00 | 3,220.00 | 3,220.00 | -6.53% | 44,141 |
| 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 |