Skip to main content
logo
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
-50.00 (-1.70%)
At close: May 20, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,920.002,990.002,800.002,895.002,895.00-1.70%121,271
May 19, 20262,980.003,075.002,935.002,945.002,945.00-1.83%65,313
May 18, 20262,965.003,080.002,885.003,000.003,000.001.35%87,908
May 15, 20263,010.003,065.002,955.002,960.002,960.00-1.66%111,733
May 14, 20262,960.003,030.002,905.003,010.003,010.001.69%57,638
May 13, 20262,955.002,970.002,900.002,960.002,960.000.17%70,000
May 12, 20263,000.003,015.002,910.002,955.002,955.00-1.83%131,689
May 11, 20263,205.003,210.003,000.003,010.003,010.00-6.08%123,923
May 8, 20263,255.003,260.003,200.003,205.003,205.00-2.29%57,553
May 7, 20263,320.003,335.003,245.003,280.003,280.00-1.20%106,609
May 6, 20263,420.003,425.003,320.003,320.003,320.00-2.92%101,644
May 4, 20263,480.003,530.003,415.003,420.003,420.00-1.58%76,671
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%114,491
Apr 28, 20263,525.003,545.003,460.003,505.003,505.00-0.28%62,957
Apr 27, 20263,565.003,595.003,500.003,515.003,515.00-1.26%45,693
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%97,687
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%59,393
Apr 15, 20263,385.003,485.003,365.003,450.003,450.001.92%78,130
Apr 14, 20263,300.003,400.003,300.003,385.003,385.001.80%48,586
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%72,482
Apr 9, 20263,245.003,315.003,150.003,245.003,245.000.46%95,300
Apr 8, 20263,235.003,265.003,170.003,230.003,230.002.54%75,322
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%34,014
Mar 31, 20263,235.003,250.003,080.003,080.003,080.00-5.52%77,067
Mar 30, 20263,190.003,290.003,105.003,260.003,260.001.56%94,493
Mar 27, 20263,220.003,230.003,075.003,210.003,210.000.63%106,934
Mar 26, 20263,300.003,350.003,180.003,190.003,190.00-3.33%49,802
Mar 25, 20263,385.003,385.003,265.003,300.003,300.00-0.30%42,235
Mar 24, 20263,235.003,385.003,235.003,310.003,310.002.48%43,987
Mar 23, 20263,355.003,355.003,230.003,230.003,230.00-4.72%57,086
Mar 20, 20263,315.003,445.003,295.003,390.003,390.004.31%117,603
Mar 19, 20263,225.003,305.003,190.003,250.003,250.00-0.91%43,597
Mar 18, 20263,285.003,370.003,230.003,280.003,280.001.23%115,457
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%112,117
Mar 11, 20263,140.003,175.003,070.003,120.003,120.00-0.64%183,679
Mar 10, 20263,050.003,185.003,040.003,140.003,140.004.67%128,915