Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,210.00
+160.00 (3.17%)
At close: Aug 28, 2025

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20255,050.005,250.004,990.005,210.00-3.17%493,724
Aug 27, 20254,930.005,050.004,920.005,050.00-2.54%403,070
Aug 26, 20254,930.004,945.004,885.004,925.00--0.61%368,650
Aug 25, 20254,720.004,980.004,720.004,955.00-6.56%1,351,063
Aug 22, 20254,595.004,660.004,595.004,650.00-1.20%106,386
Aug 21, 20254,600.004,630.004,585.004,595.00-0.66%110,846
Aug 20, 20254,550.004,580.004,465.004,565.00--1.72%76,549
Aug 19, 20254,690.004,715.004,615.004,645.00--0.96%61,808
Aug 18, 20254,780.004,780.004,690.004,690.00--1.88%78,541
Aug 14, 20254,790.004,825.004,745.004,780.00--0.42%36,520
Aug 13, 20254,805.004,955.004,790.004,800.00--0.21%103,743
Aug 12, 20254,800.004,880.004,775.004,810.00-0.21%70,331
Aug 11, 20254,900.004,900.004,740.004,800.00--2.04%71,551
Aug 8, 20254,955.004,960.004,850.004,900.00--1.11%59,326
Aug 7, 20254,800.004,980.004,730.004,955.00-3.34%170,083
Aug 6, 20254,800.004,840.004,765.004,795.00--0.83%52,315
Aug 5, 20254,780.004,840.004,715.004,835.00-1.15%91,374
Aug 4, 20254,650.004,790.004,550.004,780.00-4.14%75,098
Aug 1, 20254,715.004,715.004,535.004,590.00--2.75%165,274
Jul 31, 20254,800.004,825.004,670.004,720.00--1.26%107,830
Jul 30, 20254,800.004,895.004,780.004,780.00-0.42%93,771
Jul 29, 20254,800.004,825.004,710.004,760.00--0.83%151,628
Jul 28, 20254,900.004,915.004,800.004,800.00--2.54%86,520
Jul 25, 20254,985.004,985.004,900.004,925.00--1.70%73,255
Jul 24, 20255,000.005,030.004,940.005,010.00--0.40%60,332
Jul 23, 20254,960.005,030.004,900.005,030.00-1.41%80,646
Jul 22, 20254,980.005,010.004,900.004,960.00--0.60%109,281
Jul 21, 20255,050.005,070.004,950.004,990.00--1.19%62,722
Jul 18, 20255,000.005,060.004,932.005,050.00-1.00%122,945
Jul 17, 20255,140.005,170.004,985.005,000.00--2.72%245,029
Jul 16, 20255,180.005,190.005,080.005,140.00--0.96%97,472
Jul 15, 20255,240.005,240.005,070.005,190.00--127,732
Jul 14, 20255,160.005,200.005,110.005,190.00-0.39%142,953
Jul 11, 20255,180.005,200.005,120.005,170.00-0.19%140,009
Jul 10, 20255,160.005,300.005,120.005,160.00--0.19%273,105
Jul 9, 20255,240.005,340.005,130.005,170.00--0.19%570,569
Jul 8, 20254,970.005,200.004,970.005,180.00-4.12%288,596
Jul 7, 20255,000.005,010.004,915.004,975.00--0.10%183,970
Jul 4, 20254,950.005,050.004,930.004,980.00-1.01%262,526
Jul 3, 20254,920.004,980.004,890.004,930.00-0.51%230,335
Jul 2, 20254,810.004,930.004,745.004,905.00-2.19%371,820
Jul 1, 20254,665.004,960.004,655.004,800.00-2.89%377,542
Jun 30, 20254,730.004,760.004,650.004,665.00--1.37%47,665
Jun 27, 20254,660.004,730.004,610.004,730.00-1.72%64,524
Jun 26, 20254,705.004,710.004,535.004,650.00--1.06%146,515
Jun 25, 20254,805.004,835.004,700.004,700.00--2.08%74,745
Jun 24, 20254,750.004,830.004,640.004,800.00-3.00%93,973
Jun 23, 20254,710.004,750.004,590.004,660.00--1.89%144,047
Jun 20, 20254,735.004,825.004,625.004,750.00-0.32%114,859
Jun 19, 20254,760.004,795.004,650.004,735.00--0.53%119,042