Skip to main content
logo
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,605.00
-50.00 (-1.88%)
At close: Oct 6, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,650.002,655.002,600.002,605.002,605.00-1.88%70,395
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
Aug 14, 20262,665.002,720.002,645.002,690.002,690.001.70%50,929
Aug 13, 20262,675.002,675.002,610.002,645.002,645.00-0.19%29,444
Aug 12, 20262,680.002,680.002,600.002,650.002,650.001.73%23,981
Aug 11, 20262,610.002,655.002,590.002,605.002,605.00-0.19%23,126
Aug 10, 20262,530.002,620.002,505.002,610.002,610.004.19%74,824
Aug 7, 20262,510.002,540.002,460.002,505.002,505.000.20%26,880
Aug 6, 20262,450.002,515.002,405.002,500.002,500.002.04%26,613
Aug 5, 20262,485.002,490.002,400.002,450.002,450.001.66%54,417
Aug 4, 20262,350.002,430.002,350.002,410.002,410.001.90%65,943
Aug 3, 20262,395.002,430.002,315.002,365.002,365.000.42%40,603
Jul 31, 20262,310.002,365.002,280.002,355.002,355.003.29%86,492
Jul 30, 20262,295.002,330.002,230.002,280.002,280.00-2.36%100,762
Jul 29, 20262,400.002,470.002,215.002,335.002,335.00-3.31%115,052
Jul 28, 20262,490.002,495.002,390.002,415.002,415.00-3.78%52,544
Jul 27, 20262,520.002,625.002,475.002,510.002,510.00-0.59%83,496
Jul 24, 20262,550.002,595.002,510.002,525.002,525.00-1.75%54,994
Jul 23, 20262,540.002,595.002,475.002,570.002,570.004.05%40,127