Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea · Delayed Price · Currency is KRW 5,060.00
-130.00 (-2.50%)
At close: Sep 19, 2025
Eagon Holdings Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,190.00 | 5,190.00 | 5,030.00 | 5,060.00 | 5,060.00 | -2.50% | 209,748 |
| 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 |
| Aug 13, 2025 | 4,805.00 | 4,955.00 | 4,790.00 | 4,800.00 | 4,800.00 | -0.21% | 103,743 |
| Aug 12, 2025 | 4,800.00 | 4,880.00 | 4,775.00 | 4,810.00 | 4,810.00 | 0.21% | 70,331 |
| Aug 11, 2025 | 4,900.00 | 4,900.00 | 4,740.00 | 4,800.00 | 4,800.00 | -2.04% | 71,551 |
| Aug 8, 2025 | 4,955.00 | 4,960.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.11% | 59,326 |
| Aug 7, 2025 | 4,800.00 | 4,980.00 | 4,730.00 | 4,955.00 | 4,955.00 | 3.34% | 170,083 |
| Aug 6, 2025 | 4,800.00 | 4,840.00 | 4,765.00 | 4,795.00 | 4,795.00 | -0.83% | 52,315 |
| Aug 5, 2025 | 4,780.00 | 4,840.00 | 4,715.00 | 4,835.00 | 4,835.00 | 1.15% | 91,374 |
| Aug 4, 2025 | 4,650.00 | 4,790.00 | 4,550.00 | 4,780.00 | 4,780.00 | 4.14% | 75,098 |
| Aug 1, 2025 | 4,715.00 | 4,715.00 | 4,535.00 | 4,590.00 | 4,590.00 | -2.75% | 165,274 |
| Jul 31, 2025 | 4,800.00 | 4,825.00 | 4,670.00 | 4,720.00 | 4,720.00 | -1.26% | 107,830 |
| Jul 30, 2025 | 4,800.00 | 4,895.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.42% | 93,771 |
| Jul 29, 2025 | 4,800.00 | 4,825.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.83% | 151,628 |
| Jul 28, 2025 | 4,900.00 | 4,915.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.54% | 86,520 |
| Jul 25, 2025 | 4,985.00 | 4,985.00 | 4,900.00 | 4,925.00 | 4,925.00 | -1.70% | 73,255 |
| Jul 24, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 5,010.00 | 5,010.00 | -0.40% | 60,332 |
| Jul 23, 2025 | 4,960.00 | 5,030.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.41% | 80,646 |
| Jul 22, 2025 | 4,980.00 | 5,010.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.60% | 109,281 |
| Jul 21, 2025 | 5,050.00 | 5,070.00 | 4,950.00 | 4,990.00 | 4,990.00 | -1.19% | 62,722 |
| Jul 18, 2025 | 5,000.00 | 5,060.00 | 4,932.00 | 5,050.00 | 5,050.00 | 1.00% | 122,945 |
| Jul 17, 2025 | 5,140.00 | 5,170.00 | 4,985.00 | 5,000.00 | 5,000.00 | -2.72% | 245,029 |
| Jul 16, 2025 | 5,180.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.96% | 97,472 |
| Jul 15, 2025 | 5,240.00 | 5,240.00 | 5,070.00 | 5,190.00 | 5,190.00 | - | 127,732 |
| Jul 14, 2025 | 5,160.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.39% | 142,953 |
| Jul 11, 2025 | 5,180.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.19% | 140,009 |