EG Corporation (KOSDAQ:037370)
South Korea · Delayed Price · Currency is KRW 3,005.00
+255.00 (9.27%)
At close: Jun 29, 2026
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |