EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 3,560.00
-100.00 (-2.73%)
At close: Sep 3, 2026
EG Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,570.00 | 3,670.00 | 3,520.00 | 3,605.00 | 3,605.00 | 1.26% | 5,303 |
| Sep 3, 2026 | 3,700.00 | 3,735.00 | 3,555.00 | 3,560.00 | 3,560.00 | -2.73% | 8,278 |
| Sep 2, 2026 | 3,740.00 | 3,775.00 | 3,575.00 | 3,660.00 | 3,660.00 | -1.08% | 4,654 |
| Sep 1, 2026 | 3,485.00 | 3,885.00 | 3,485.00 | 3,700.00 | 3,700.00 | 2.49% | 9,002 |
| Aug 31, 2026 | 3,790.00 | 3,790.00 | 3,600.00 | 3,610.00 | 3,610.00 | -2.17% | 9,174 |
| Aug 28, 2026 | 3,750.00 | 3,750.00 | 3,570.00 | 3,690.00 | 3,690.00 | 1.23% | 5,843 |
| Aug 27, 2026 | 3,570.00 | 3,680.00 | 3,540.00 | 3,645.00 | 3,645.00 | 2.10% | 3,924 |
| Aug 26, 2026 | 3,530.00 | 3,600.00 | 3,505.00 | 3,570.00 | 3,570.00 | 1.13% | 6,617 |
| Aug 25, 2026 | 3,530.00 | 3,570.00 | 3,445.00 | 3,530.00 | 3,530.00 | 0.43% | 5,418 |
| Aug 24, 2026 | 3,550.00 | 3,775.00 | 3,500.00 | 3,515.00 | 3,515.00 | -0.42% | 8,848 |
| Aug 21, 2026 | 3,625.00 | 3,695.00 | 3,405.00 | 3,530.00 | 3,530.00 | -2.62% | 9,503 |
| Aug 20, 2026 | 3,560.00 | 3,705.00 | 3,555.00 | 3,625.00 | 3,625.00 | -0.14% | 9,055 |
| Aug 19, 2026 | 3,660.00 | 3,800.00 | 3,560.00 | 3,630.00 | 3,630.00 | -0.82% | 15,315 |
| Aug 18, 2026 | 3,880.00 | 3,990.00 | 3,655.00 | 3,660.00 | 3,660.00 | -5.67% | 25,922 |
| Aug 14, 2026 | 3,985.00 | 4,030.00 | 3,700.00 | 3,880.00 | 3,880.00 | -2.63% | 35,773 |
| Aug 13, 2026 | 3,745.00 | 4,060.00 | 3,670.00 | 3,985.00 | 3,985.00 | 7.27% | 57,991 |
| Aug 12, 2026 | 3,800.00 | 3,905.00 | 3,620.00 | 3,715.00 | 3,715.00 | -2.24% | 26,369 |
| Aug 11, 2026 | 3,550.00 | 4,300.00 | 3,430.00 | 3,800.00 | 3,800.00 | 10.95% | 183,840 |
| Aug 10, 2026 | 3,130.00 | 3,430.00 | 3,130.00 | 3,425.00 | 3,425.00 | 10.13% | 29,099 |
| Aug 7, 2026 | 3,055.00 | 3,115.00 | 3,030.00 | 3,110.00 | 3,110.00 | 2.81% | 5,784 |
| Aug 6, 2026 | 3,060.00 | 3,150.00 | 3,000.00 | 3,025.00 | 3,025.00 | -1.94% | 5,555 |
| Aug 5, 2026 | 3,090.00 | 3,200.00 | 3,040.00 | 3,085.00 | 3,085.00 | 1.15% | 19,918 |
| Aug 4, 2026 | 2,770.00 | 3,090.00 | 2,770.00 | 3,050.00 | 3,050.00 | 7.21% | 7,959 |
| Aug 3, 2026 | 2,980.00 | 2,995.00 | 2,785.00 | 2,845.00 | 2,845.00 | -3.56% | 7,078 |
| Jul 31, 2026 | 2,715.00 | 2,980.00 | 2,715.00 | 2,950.00 | 2,950.00 | 8.66% | 24,366 |
| Jul 30, 2026 | 2,760.00 | 2,800.00 | 2,700.00 | 2,715.00 | 2,715.00 | -1.27% | 8,619 |
| Jul 29, 2026 | 2,930.00 | 2,930.00 | 2,650.00 | 2,750.00 | 2,750.00 | -5.17% | 22,563 |
| Jul 28, 2026 | 2,930.00 | 3,090.00 | 2,850.00 | 2,900.00 | 2,900.00 | -1.02% | 19,817 |
| Jul 27, 2026 | 2,965.00 | 3,090.00 | 2,910.00 | 2,930.00 | 2,930.00 | -1.84% | 4,377 |
| Jul 24, 2026 | 3,000.00 | 3,020.00 | 2,900.00 | 2,985.00 | 2,985.00 | -0.50% | 3,185 |
| Jul 23, 2026 | 2,955.00 | 3,165.00 | 2,880.00 | 3,000.00 | 3,000.00 | 1.52% | 9,299 |
| Jul 22, 2026 | 3,030.00 | 3,185.00 | 2,955.00 | 2,955.00 | 2,955.00 | 0.51% | 5,211 |
| 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 |