Skip to main content
logo
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
-35.00 (-1.35%)
At close: Oct 30, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,570.002,605.002,500.002,560.002,560.00-1.35%42,861
Oct 29, 20262,620.002,635.002,580.002,595.002,595.00-0.95%38,458
Oct 28, 20262,650.002,650.002,610.002,620.002,620.000.19%63,533
Oct 27, 20262,635.002,720.002,600.002,615.002,615.000.77%97,675
Oct 26, 20262,615.002,620.002,530.002,595.002,595.000.97%42,106
Oct 23, 20262,600.002,600.002,540.002,570.002,570.00-0.96%21,684
Oct 22, 20262,660.002,675.002,590.002,595.002,595.00-2.44%46,833
Oct 21, 20262,610.002,680.002,610.002,660.002,660.001.92%81,722
Oct 20, 20262,670.002,690.002,610.002,610.002,610.00-1.14%50,929
Oct 19, 20262,570.002,650.002,560.002,640.002,640.002.33%76,166
Oct 16, 20262,450.002,615.002,425.002,580.002,580.007.50%102,613
Oct 15, 20262,460.002,480.002,385.002,400.002,400.00-4.38%148,677
Oct 14, 20262,500.002,540.002,495.002,510.002,510.00-0.40%74,956
Oct 13, 20262,580.002,580.002,485.002,520.002,520.00-2.33%121,438
Oct 12, 20262,680.002,680.002,530.002,580.002,580.00-0.96%52,022
Oct 8, 20262,630.002,630.002,570.002,605.002,605.00-80,340
Oct 7, 20262,615.002,650.002,595.002,605.002,605.00-90,815
Oct 6, 20262,650.002,655.002,600.002,605.002,605.00-1.88%68,433
Oct 2, 20262,625.002,660.002,600.002,655.002,655.001.53%83,635
Oct 1, 20262,670.002,670.002,595.002,615.002,615.00-0.57%71,586
Sep 30, 20262,700.002,760.002,615.002,630.002,630.00-1.13%95,123
Sep 29, 20262,600.002,715.002,570.002,660.002,660.002.31%282,939
Sep 28, 20262,565.002,605.002,515.002,600.002,600.001.76%77,747
Sep 23, 20262,510.002,920.002,470.002,555.002,555.003.65%703,374
Sep 22, 20262,480.002,550.002,460.002,465.002,465.00-0.80%15,413
Sep 21, 20262,535.002,540.002,475.002,485.002,485.00-1.97%21,225
Sep 18, 20262,625.002,625.002,505.002,535.002,535.00-15,163
Sep 17, 20262,550.002,580.002,525.002,535.002,535.00-0.98%24,620
Sep 16, 20262,665.002,665.002,555.002,560.002,560.00-1.54%21,743
Sep 15, 20262,615.002,620.002,575.002,600.002,600.00-1.70%11,529
Sep 14, 20262,615.002,645.002,575.002,645.002,645.001.15%18,031
Sep 11, 20262,620.002,690.002,590.002,615.002,615.00-0.38%21,912
Sep 10, 20262,695.002,695.002,570.002,625.002,625.000.77%36,099
Sep 9, 20262,615.002,650.002,605.002,605.002,605.00-0.38%19,755
Sep 8, 20262,665.002,715.002,615.002,615.002,615.00-1.69%114,078
Sep 7, 20262,660.002,735.002,645.002,660.002,660.00-37,880
Sep 4, 20262,640.002,675.002,640.002,660.002,660.000.57%9,706
Sep 3, 20262,670.002,670.002,630.002,645.002,645.00-0.56%33,564
Sep 2, 20262,700.002,700.002,650.002,660.002,660.00-1.66%27,883
Sep 1, 20262,740.002,740.002,700.002,705.002,705.00-1.64%16,375
Aug 31, 20262,775.002,775.002,700.002,750.002,750.00-1.79%29,059
Aug 28, 20262,730.002,810.002,730.002,800.002,800.001.82%48,585
Aug 27, 20262,780.002,880.002,720.002,750.002,750.00-2.48%127,813
Aug 26, 20263,100.003,190.002,800.002,820.002,820.00-6.47%385,542
Aug 25, 20263,110.003,700.002,870.003,015.003,015.003.97%2,182,629
Aug 24, 20262,900.002,905.002,820.002,900.002,900.002.84%36,810
Aug 21, 20262,900.002,900.002,800.002,820.002,820.00-3.75%76,460
Aug 20, 20262,895.002,930.002,835.002,930.002,930.001.21%38,619
Aug 19, 20262,945.002,945.002,820.002,895.002,895.00-0.52%92,069
Aug 18, 20262,780.002,955.002,780.002,910.002,910.008.18%187,713