Skip to main content
logo
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
-65.00 (-1.84%)
At close: Apr 30, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,495.003,580.003,400.003,475.003,475.00-1.84%98,429
Apr 29, 20263,505.003,625.003,480.003,540.003,540.001.00%114,392
Apr 28, 20263,525.003,545.003,460.003,505.003,505.00-0.28%62,819
Apr 27, 20263,565.003,595.003,500.003,515.003,515.00-1.26%45,593
Apr 24, 20263,460.003,565.003,460.003,560.003,560.002.01%61,508
Apr 23, 20263,585.003,595.003,475.003,490.003,490.00-1.97%73,971
Apr 22, 20263,510.003,570.003,485.003,560.003,560.001.42%97,384
Apr 21, 20263,495.003,565.003,450.003,510.003,510.000.86%120,700
Apr 20, 20263,495.003,540.003,460.003,480.003,480.00-0.43%41,689
Apr 17, 20263,495.003,510.003,445.003,495.003,495.000.29%32,132
Apr 16, 20263,450.003,495.003,440.003,485.003,485.001.01%59,385
Apr 15, 20263,385.003,485.003,365.003,450.003,450.001.92%78,122
Apr 14, 20263,300.003,400.003,300.003,385.003,385.001.80%48,486
Apr 13, 20263,320.003,345.003,260.003,325.003,325.000.15%41,683
Apr 10, 20263,245.003,360.003,245.003,320.003,320.002.31%72,373
Apr 9, 20263,245.003,315.003,150.003,245.003,245.000.46%95,298
Apr 8, 20263,235.003,265.003,170.003,230.003,230.002.54%74,069
Apr 7, 20263,110.003,230.003,085.003,150.003,150.000.96%35,782
Apr 6, 20263,200.003,235.003,120.003,120.003,120.00-2.50%31,222
Apr 3, 20263,100.003,245.003,100.003,200.003,200.003.56%57,793
Apr 2, 20263,250.003,305.003,090.003,090.003,090.00-4.63%94,853
Apr 1, 20263,120.003,250.003,120.003,240.003,240.005.19%33,981
Mar 31, 20263,235.003,250.003,080.003,080.003,080.00-5.52%77,026
Mar 30, 20263,190.003,290.003,105.003,260.003,260.001.56%92,220
Mar 27, 20263,220.003,230.003,075.003,210.003,210.000.63%106,933
Mar 26, 20263,300.003,350.003,180.003,190.003,190.00-3.33%49,017
Mar 25, 20263,385.003,385.003,265.003,300.003,300.00-0.30%42,215
Mar 24, 20263,235.003,385.003,235.003,310.003,310.002.48%43,344
Mar 23, 20263,355.003,355.003,230.003,230.003,230.00-4.72%56,284
Mar 20, 20263,315.003,445.003,295.003,390.003,390.004.31%117,466
Mar 19, 20263,225.003,305.003,190.003,250.003,250.00-0.91%43,587
Mar 18, 20263,285.003,370.003,230.003,280.003,280.001.23%115,405
Mar 17, 20263,175.003,290.003,175.003,240.003,240.002.05%73,720
Mar 16, 20263,265.003,265.003,165.003,175.003,175.00-2.76%55,486
Mar 13, 20263,240.003,295.003,175.003,265.003,265.000.77%65,359
Mar 12, 20263,115.003,260.003,085.003,240.003,240.003.85%112,067
Mar 11, 20263,140.003,175.003,070.003,120.003,120.00-0.64%183,673
Mar 10, 20263,050.003,185.003,040.003,140.003,140.004.67%128,764
Mar 9, 20263,040.003,075.002,920.003,000.003,000.00-4.46%130,313
Mar 6, 20263,075.003,190.003,025.003,140.003,140.00-0.16%92,342
Mar 5, 20262,985.003,280.002,985.003,145.003,145.007.71%183,191
Mar 4, 20263,070.003,200.002,860.002,920.002,920.00-11.11%375,113
Mar 3, 20263,260.003,445.003,260.003,285.003,285.00-5.19%233,885
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