Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea · Delayed Price · Currency is KRW 4,440.00
+90.00 (2.07%)
Last updated: Oct 24, 2025, 9:00 AM KST
Eagon Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,685.00 | 4,685.00 | 4,340.00 | 4,395.00 | 4,395.00 | -2.66% | 165,370 |
| Oct 29, 2025 | 4,555.00 | 4,625.00 | 4,505.00 | 4,515.00 | 4,515.00 | -0.11% | 75,825 |
| Oct 28, 2025 | 4,615.00 | 4,615.00 | 4,510.00 | 4,520.00 | 4,520.00 | -2.06% | 74,177 |
| Oct 27, 2025 | 4,450.00 | 4,630.00 | 4,450.00 | 4,615.00 | 4,615.00 | 3.94% | 88,948 |
| Oct 24, 2025 | 4,350.00 | 4,460.00 | 4,320.00 | 4,440.00 | 4,440.00 | 2.07% | 84,515 |
| Oct 23, 2025 | 4,400.00 | 4,465.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.47% | 79,555 |
| Oct 22, 2025 | 4,355.00 | 4,450.00 | 4,260.00 | 4,415.00 | 4,415.00 | 1.49% | 179,859 |
| Oct 21, 2025 | 4,380.00 | 4,410.00 | 4,300.00 | 4,350.00 | 4,350.00 | -0.68% | 109,278 |
| Oct 20, 2025 | 4,190.00 | 4,395.00 | 4,125.00 | 4,380.00 | 4,380.00 | 4.53% | 173,002 |
| Oct 17, 2025 | 4,265.00 | 4,265.00 | 4,190.00 | 4,190.00 | 4,190.00 | -1.64% | 142,535 |
| Oct 16, 2025 | 4,280.00 | 4,355.00 | 4,250.00 | 4,260.00 | 4,260.00 | -0.12% | 71,314 |
| Oct 15, 2025 | 4,320.00 | 4,545.00 | 4,260.00 | 4,265.00 | 4,265.00 | -1.16% | 417,381 |
| Oct 14, 2025 | 4,435.00 | 4,565.00 | 4,280.00 | 4,315.00 | 4,315.00 | -2.92% | 179,544 |
| Oct 13, 2025 | 4,500.00 | 4,550.00 | 4,445.00 | 4,445.00 | 4,445.00 | -3.16% | 115,091 |
| Oct 10, 2025 | 4,615.00 | 4,620.00 | 4,515.00 | 4,590.00 | 4,590.00 | -0.54% | 71,053 |
| Oct 2, 2025 | 4,535.00 | 4,650.00 | 4,505.00 | 4,615.00 | 4,615.00 | 1.76% | 86,024 |
| Oct 1, 2025 | 4,680.00 | 4,690.00 | 4,500.00 | 4,535.00 | 4,535.00 | -3.10% | 152,329 |
| Sep 30, 2025 | 4,730.00 | 4,770.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.06% | 70,520 |
| Sep 29, 2025 | 4,650.00 | 4,750.00 | 4,635.00 | 4,730.00 | 4,730.00 | 1.72% | 55,819 |
| Sep 26, 2025 | 4,725.00 | 4,780.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.06% | 116,501 |
| Sep 25, 2025 | 4,780.00 | 4,780.00 | 4,680.00 | 4,700.00 | 4,700.00 | -1.67% | 141,607 |
| Sep 24, 2025 | 4,950.00 | 4,995.00 | 4,750.00 | 4,780.00 | 4,780.00 | -3.63% | 237,802 |
| Sep 23, 2025 | 4,975.00 | 5,010.00 | 4,955.00 | 4,960.00 | 4,960.00 | -0.80% | 118,215 |
| Sep 22, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 128,641 |
| Sep 19, 2025 | 5,190.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.50% | 210,195 |
| Sep 18, 2025 | 5,200.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,190.00 | -0.19% | 107,783 |
| Sep 17, 2025 | 5,250.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.95% | 163,765 |
| Sep 16, 2025 | 5,280.00 | 5,300.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.38% | 93,362 |
| Sep 15, 2025 | 5,250.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | - | 162,504 |
| Sep 12, 2025 | 5,280.00 | 5,310.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.19% | 111,546 |
| Sep 11, 2025 | 5,330.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | -1.31% | 288,532 |
| Sep 10, 2025 | 5,280.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.52% | 366,129 |
| Sep 9, 2025 | 5,210.00 | 5,270.00 | 5,150.00 | 5,250.00 | 5,250.00 | 0.38% | 309,074 |
| Sep 8, 2025 | 5,220.00 | 5,330.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.97% | 644,710 |
| Sep 5, 2025 | 5,200.00 | 5,220.00 | 5,120.00 | 5,180.00 | 5,180.00 | - | 105,663 |
| Sep 4, 2025 | 5,200.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | - | 90,029 |
| Sep 3, 2025 | 5,100.00 | 5,190.00 | 5,070.00 | 5,180.00 | 5,180.00 | 1.57% | 220,799 |
| Sep 2, 2025 | 5,130.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.58% | 165,676 |
| Sep 1, 2025 | 5,200.00 | 5,230.00 | 5,070.00 | 5,130.00 | 5,130.00 | -2.66% | 273,093 |
| Aug 29, 2025 | 5,210.00 | 5,300.00 | 5,070.00 | 5,270.00 | 5,270.00 | 1.15% | 326,128 |
| Aug 28, 2025 | 5,050.00 | 5,250.00 | 4,990.00 | 5,210.00 | 5,210.00 | 3.17% | 490,544 |
| Aug 27, 2025 | 4,930.00 | 5,050.00 | 4,920.00 | 5,050.00 | 5,050.00 | 2.54% | 403,070 |
| Aug 26, 2025 | 4,930.00 | 4,945.00 | 4,885.00 | 4,925.00 | 4,925.00 | -0.61% | 368,650 |
| Aug 25, 2025 | 4,720.00 | 4,980.00 | 4,720.00 | 4,955.00 | 4,955.00 | 6.56% | 1,351,063 |
| Aug 22, 2025 | 4,595.00 | 4,660.00 | 4,595.00 | 4,650.00 | 4,650.00 | 1.20% | 106,386 |
| Aug 21, 2025 | 4,600.00 | 4,630.00 | 4,585.00 | 4,595.00 | 4,595.00 | 0.66% | 110,846 |
| Aug 20, 2025 | 4,550.00 | 4,580.00 | 4,465.00 | 4,565.00 | 4,565.00 | -1.72% | 76,549 |
| Aug 19, 2025 | 4,690.00 | 4,715.00 | 4,615.00 | 4,645.00 | 4,645.00 | -0.96% | 61,808 |
| Aug 18, 2025 | 4,780.00 | 4,780.00 | 4,690.00 | 4,690.00 | 4,690.00 | -1.88% | 78,541 |
| Aug 14, 2025 | 4,790.00 | 4,825.00 | 4,745.00 | 4,780.00 | 4,780.00 | -0.42% | 36,520 |