Skip to main content
logo
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,465.00
+65.00 (1.91%)
At close: Feb 27, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,500.003,540.003,445.003,465.003,465.001.91%182,163
Feb 26, 20263,570.003,575.003,380.003,400.003,400.00-4.63%273,132
Feb 25, 20263,560.003,625.003,550.003,565.003,565.00-154,548
Feb 24, 20263,635.003,660.003,555.003,565.003,565.00-1.93%194,278
Feb 23, 20263,635.003,680.003,625.003,635.003,635.000.28%104,171
Feb 20, 20263,660.003,700.003,615.003,625.003,625.00-1.49%240,548
Feb 19, 20263,680.003,755.003,670.003,680.003,680.000.14%199,118
Feb 13, 20263,770.003,770.003,665.003,675.003,675.00-2.39%189,933
Feb 12, 20263,850.003,865.003,755.003,765.003,765.00-1.95%353,912
Feb 11, 20263,950.003,965.003,840.003,840.003,840.00-2.17%348,675
Feb 10, 20263,850.004,230.003,845.003,925.003,925.003.29%1,180,430
Feb 9, 20263,820.003,885.003,785.003,800.003,800.00-222,985
Feb 6, 20263,950.003,955.003,770.003,800.003,800.00-4.88%349,145
Feb 5, 20264,120.004,240.003,975.003,995.003,995.00-2.08%581,551
Feb 4, 20263,935.004,190.003,890.004,080.004,080.003.68%1,037,509
Feb 3, 20263,880.004,000.003,825.003,935.003,935.002.34%581,453
Feb 2, 20264,000.004,375.003,835.003,845.003,845.00-5.18%3,606,874
Jan 30, 20263,950.004,090.003,905.004,055.004,055.002.66%350,215
Jan 29, 20264,030.004,030.003,855.003,950.003,950.00-2.11%513,055
Jan 28, 20264,105.004,125.003,975.004,035.004,035.00-2.18%468,519
Jan 27, 20264,375.004,375.004,115.004,125.004,125.00-5.61%1,218,358
Jan 26, 20264,270.004,460.004,270.004,370.004,370.003.80%1,288,161
Jan 23, 20264,070.004,350.004,000.004,210.004,210.005.38%649,871
Jan 22, 20263,985.004,045.003,975.003,995.003,995.000.25%70,525
Jan 21, 20264,050.004,050.003,970.003,985.003,985.00-2.80%78,231
Jan 20, 20263,950.004,115.003,895.004,100.004,100.003.54%179,067
Jan 19, 20263,970.004,025.003,910.003,960.003,960.00-0.25%135,966
Jan 16, 20263,880.003,990.003,850.003,970.003,970.002.32%80,942
Jan 15, 20263,885.003,885.003,830.003,880.003,880.00-0.13%56,455
Jan 14, 20263,750.003,890.003,685.003,885.003,885.005.00%160,132
Jan 13, 20263,720.003,775.003,680.003,700.003,700.00-1.33%66,777
Jan 12, 20263,690.003,750.003,635.003,750.003,750.001.63%134,103
Jan 9, 20263,850.003,885.003,685.003,690.003,690.00-4.53%227,541
Jan 8, 20263,950.003,965.003,865.003,865.003,865.00-2.15%117,891
Jan 7, 20263,950.004,000.003,940.003,950.003,950.00-0.13%84,391
Jan 6, 20263,940.003,980.003,935.003,955.003,955.000.13%97,064
Jan 5, 20264,100.004,100.003,880.003,950.003,950.00-4.82%243,347
Jan 2, 20264,340.004,380.004,085.004,150.004,150.00-4.38%655,705
Dec 30, 20254,350.004,370.004,310.004,340.004,340.00-0.34%135,752
Dec 29, 20254,370.004,390.004,275.004,355.004,355.001.28%69,441
Dec 26, 20254,240.004,320.004,215.004,300.004,250.001.65%120,254
Dec 24, 20254,220.004,260.004,190.004,230.004,180.810.24%63,737
Dec 23, 20254,260.004,265.004,180.004,220.004,170.93-0.71%70,702
Dec 22, 20254,170.004,265.004,155.004,250.004,200.582.04%94,978
Dec 19, 20254,100.004,185.004,090.004,165.004,116.571.83%80,677
Dec 18, 20254,050.004,140.004,020.004,090.004,042.44-49,313
Dec 17, 20254,150.004,200.004,070.004,090.004,042.44-0.49%66,852
Dec 16, 20254,200.004,210.004,100.004,110.004,062.21-2.14%104,138
Dec 15, 20254,190.004,580.004,155.004,200.004,151.16-0.12%327,716
Dec 12, 20254,255.004,335.004,200.004,205.004,156.100.36%164,172