Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea · Delayed Price · Currency is KRW 2,440.00
-70.00 (-2.79%)
At close: Jul 20, 2026
Eagon Holdings Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,445.00 | 2,505.00 | 2,405.00 | 2,490.00 | 2,490.00 | 2.05% | 50,941 |
| Jul 20, 2026 | 2,510.00 | 2,530.00 | 2,415.00 | 2,440.00 | 2,440.00 | -2.79% | 49,679 |
| Jul 16, 2026 | 2,500.00 | 2,600.00 | 2,450.00 | 2,510.00 | 2,510.00 | 0.60% | 32,326 |
| Jul 15, 2026 | 2,510.00 | 2,510.00 | 2,460.00 | 2,495.00 | 2,495.00 | 1.84% | 14,706 |
| Jul 14, 2026 | 2,485.00 | 2,570.00 | 2,410.00 | 2,450.00 | 2,450.00 | -2.20% | 78,464 |
| Jul 13, 2026 | 2,640.00 | 2,655.00 | 2,475.00 | 2,505.00 | 2,505.00 | -5.29% | 104,547 |
| Jul 10, 2026 | 2,575.00 | 2,650.00 | 2,525.00 | 2,645.00 | 2,645.00 | 3.32% | 40,365 |
| Jul 9, 2026 | 2,660.00 | 2,690.00 | 2,555.00 | 2,560.00 | 2,560.00 | -3.94% | 72,164 |
| Jul 8, 2026 | 2,695.00 | 2,770.00 | 2,645.00 | 2,665.00 | 2,665.00 | -2.20% | 74,553 |
| Jul 7, 2026 | 2,710.00 | 2,780.00 | 2,665.00 | 2,725.00 | 2,725.00 | -0.55% | 49,812 |
| Jul 6, 2026 | 2,630.00 | 2,785.00 | 2,630.00 | 2,740.00 | 2,740.00 | 3.79% | 45,078 |
| Jul 3, 2026 | 2,655.00 | 2,670.00 | 2,560.00 | 2,640.00 | 2,640.00 | -0.56% | 40,531 |
| Jul 2, 2026 | 2,670.00 | 2,710.00 | 2,595.00 | 2,655.00 | 2,655.00 | -0.93% | 26,961 |
| Jul 1, 2026 | 2,560.00 | 2,685.00 | 2,560.00 | 2,680.00 | 2,680.00 | 4.48% | 16,520 |
| Jun 30, 2026 | 2,645.00 | 2,650.00 | 2,520.00 | 2,565.00 | 2,565.00 | -1.35% | 66,188 |
| Jun 29, 2026 | 2,370.00 | 2,605.00 | 2,370.00 | 2,600.00 | 2,600.00 | 7.66% | 43,494 |
| Jun 26, 2026 | 2,435.00 | 2,485.00 | 2,370.00 | 2,415.00 | 2,415.00 | -1.63% | 141,341 |
| Jun 25, 2026 | 2,540.00 | 2,585.00 | 2,455.00 | 2,455.00 | 2,455.00 | -3.35% | 69,814 |
| Jun 24, 2026 | 2,595.00 | 2,650.00 | 2,440.00 | 2,540.00 | 2,540.00 | -3.05% | 214,104 |
| Jun 23, 2026 | 2,940.00 | 2,940.00 | 2,620.00 | 2,620.00 | 2,620.00 | -12.08% | 98,811 |
| Jun 22, 2026 | 2,905.00 | 2,980.00 | 2,795.00 | 2,980.00 | 2,980.00 | 2.58% | 38,900 |
| Jun 19, 2026 | 2,985.00 | 3,070.00 | 2,845.00 | 2,905.00 | 2,905.00 | -3.49% | 103,137 |
| Jun 18, 2026 | 3,110.00 | 3,110.00 | 2,970.00 | 3,010.00 | 3,010.00 | -1.95% | 45,725 |
| Jun 17, 2026 | 3,080.00 | 3,160.00 | 3,025.00 | 3,070.00 | 3,070.00 | -0.32% | 59,905 |
| Jun 16, 2026 | 3,080.00 | 3,180.00 | 3,050.00 | 3,080.00 | 3,080.00 | - | 83,125 |
| Jun 15, 2026 | 3,140.00 | 3,140.00 | 3,020.00 | 3,080.00 | 3,080.00 | 1.15% | 56,153 |
| Jun 12, 2026 | 2,955.00 | 3,080.00 | 2,955.00 | 3,045.00 | 3,045.00 | 3.05% | 80,322 |
| Jun 11, 2026 | 2,860.00 | 2,955.00 | 2,820.00 | 2,955.00 | 2,955.00 | 3.32% | 74,115 |
| Jun 10, 2026 | 2,920.00 | 2,920.00 | 2,820.00 | 2,860.00 | 2,860.00 | 0.35% | 54,410 |
| Jun 9, 2026 | 2,705.00 | 2,870.00 | 2,700.00 | 2,850.00 | 2,850.00 | 5.56% | 108,967 |
| Jun 8, 2026 | 2,700.00 | 2,760.00 | 2,640.00 | 2,700.00 | 2,700.00 | -5.59% | 98,940 |
| Jun 5, 2026 | 2,870.00 | 2,895.00 | 2,790.00 | 2,860.00 | 2,860.00 | -1.21% | 42,595 |
| Jun 4, 2026 | 2,955.00 | 2,970.00 | 2,885.00 | 2,895.00 | 2,895.00 | -2.69% | 88,727 |
| Jun 2, 2026 | 2,915.00 | 3,000.00 | 2,830.00 | 2,975.00 | 2,975.00 | 1.36% | 187,184 |
| Jun 1, 2026 | 3,060.00 | 3,060.00 | 2,890.00 | 2,935.00 | 2,935.00 | -4.08% | 151,210 |
| May 29, 2026 | 3,120.00 | 3,120.00 | 2,985.00 | 3,060.00 | 3,060.00 | -2.08% | 54,124 |
| May 28, 2026 | 3,120.00 | 3,170.00 | 3,015.00 | 3,125.00 | 3,125.00 | 0.16% | 99,085 |
| May 27, 2026 | 3,140.00 | 3,185.00 | 3,105.00 | 3,120.00 | 3,120.00 | -0.64% | 63,568 |
| May 26, 2026 | 3,145.00 | 3,345.00 | 3,120.00 | 3,140.00 | 3,140.00 | 0.32% | 95,427 |
| May 22, 2026 | 3,060.00 | 3,140.00 | 3,000.00 | 3,130.00 | 3,130.00 | 4.33% | 43,759 |
| May 21, 2026 | 2,945.00 | 3,060.00 | 2,930.00 | 3,000.00 | 3,000.00 | 3.63% | 55,597 |
| May 20, 2026 | 2,920.00 | 2,990.00 | 2,800.00 | 2,895.00 | 2,895.00 | -1.70% | 121,271 |
| May 19, 2026 | 2,980.00 | 3,075.00 | 2,935.00 | 2,945.00 | 2,945.00 | -1.83% | 65,313 |
| May 18, 2026 | 2,965.00 | 3,080.00 | 2,885.00 | 3,000.00 | 3,000.00 | 1.35% | 87,908 |
| May 15, 2026 | 3,010.00 | 3,065.00 | 2,955.00 | 2,960.00 | 2,960.00 | -1.66% | 111,733 |
| May 14, 2026 | 2,960.00 | 3,030.00 | 2,905.00 | 3,010.00 | 3,010.00 | 1.69% | 57,638 |
| May 13, 2026 | 2,955.00 | 2,970.00 | 2,900.00 | 2,960.00 | 2,960.00 | 0.17% | 70,000 |
| May 12, 2026 | 3,000.00 | 3,015.00 | 2,910.00 | 2,955.00 | 2,955.00 | -1.83% | 131,689 |
| May 11, 2026 | 3,205.00 | 3,210.00 | 3,000.00 | 3,010.00 | 3,010.00 | -6.08% | 123,923 |
| May 8, 2026 | 3,255.00 | 3,260.00 | 3,200.00 | 3,205.00 | 3,205.00 | -2.29% | 57,553 |