Egis Co.,Ltd (KOSDAQ:261520)
South Korea · Delayed Price · Currency is KRW 10,000
+10 (0.10%)
At close: Jan 23, 2026
Egis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10,000.00 | 10,160.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.10% | 186,389 |
| Jan 22, 2026 | 9,880.00 | 10,150.00 | 9,800.00 | 9,990.00 | 9,990.00 | 1.11% | 244,424 |
| Jan 21, 2026 | 10,460.00 | 10,460.00 | 9,860.00 | 9,880.00 | 9,880.00 | -5.54% | 224,694 |
| Jan 20, 2026 | 10,090.00 | 10,770.00 | 9,970.00 | 10,460.00 | 10,460.00 | 4.60% | 401,599 |
| Jan 19, 2026 | 10,370.00 | 10,370.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.96% | 201,539 |
| Jan 16, 2026 | 10,590.00 | 10,660.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.68% | 222,538 |
| Jan 15, 2026 | 10,760.00 | 11,020.00 | 10,570.00 | 10,590.00 | 10,590.00 | -1.12% | 160,278 |
| Jan 14, 2026 | 10,760.00 | 11,090.00 | 10,500.00 | 10,710.00 | 10,710.00 | - | 235,995 |
| Jan 13, 2026 | 11,060.00 | 11,350.00 | 10,690.00 | 10,710.00 | 10,710.00 | -2.99% | 256,554 |
| Jan 12, 2026 | 11,300.00 | 11,850.00 | 11,000.00 | 11,040.00 | 11,040.00 | -1.43% | 355,021 |
| Jan 9, 2026 | 11,650.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.35% | 266,578 |
| Jan 8, 2026 | 12,330.00 | 12,330.00 | 11,790.00 | 11,960.00 | 11,960.00 | -0.91% | 286,206 |
| Jan 7, 2026 | 11,780.00 | 12,960.00 | 11,350.00 | 12,070.00 | 12,070.00 | 2.12% | 1,367,643 |
| Jan 6, 2026 | 10,790.00 | 12,580.00 | 10,620.00 | 11,820.00 | 11,820.00 | 10.78% | 2,679,548 |
| Jan 5, 2026 | 10,690.00 | 11,440.00 | 10,620.00 | 10,670.00 | 10,670.00 | -0.19% | 530,609 |
| Jan 2, 2026 | 10,320.00 | 10,900.00 | 10,120.00 | 10,690.00 | 10,690.00 | 4.39% | 591,274 |
| Dec 30, 2025 | 10,940.00 | 11,210.00 | 10,220.00 | 10,240.00 | 10,240.00 | -6.82% | 457,748 |
| Dec 29, 2025 | 11,450.00 | 11,950.00 | 10,820.00 | 10,990.00 | 10,990.00 | -4.77% | 440,061 |
| Dec 26, 2025 | 12,300.00 | 12,530.00 | 11,410.00 | 11,540.00 | 11,540.00 | -11.16% | 752,148 |
| Dec 24, 2025 | 13,670.00 | 13,700.00 | 12,990.00 | 12,990.00 | 12,990.00 | -4.49% | 277,216 |
| Dec 23, 2025 | 14,250.00 | 14,910.00 | 13,260.00 | 13,600.00 | 13,600.00 | -4.02% | 817,024 |
| Dec 22, 2025 | 15,070.00 | 15,230.00 | 14,160.00 | 14,170.00 | 14,170.00 | -5.91% | 370,179 |
| Dec 19, 2025 | 16,030.00 | 16,250.00 | 15,050.00 | 15,060.00 | 15,060.00 | -5.16% | 491,676 |
| Dec 18, 2025 | 18,400.00 | 20,000.00 | 15,670.00 | 15,880.00 | 15,880.00 | -11.63% | 2,127,772 |
| Dec 17, 2025 | 17,250.00 | 19,400.00 | 17,180.00 | 17,970.00 | 17,970.00 | 6.90% | 2,505,358 |
| Dec 16, 2025 | 16,750.00 | 18,200.00 | 16,300.00 | 16,810.00 | 16,810.00 | 0.54% | 2,124,342 |
| Dec 15, 2025 | 17,050.00 | 18,490.00 | 16,610.00 | 16,720.00 | 16,720.00 | -3.35% | 1,328,164 |
| Dec 12, 2025 | 19,660.00 | 19,660.00 | 16,760.00 | 17,300.00 | 17,300.00 | -15.61% | 2,552,145 |