Egis Co.,Ltd (KOSDAQ:261520)
South Korea · Delayed Price · Currency is KRW 3,695.00
+295.00 (8.68%)
At close: Jul 31, 2026
Egis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,410.00 | 3,750.00 | 3,410.00 | 3,695.00 | 3,695.00 | 8.68% | 53,411 |
| Jul 30, 2026 | 3,490.00 | 3,650.00 | 3,370.00 | 3,400.00 | 3,400.00 | -1.73% | 37,799 |
| Jul 29, 2026 | 3,820.00 | 4,580.00 | 3,290.00 | 3,460.00 | 3,460.00 | -10.82% | 483,468 |
| Jul 28, 2026 | 4,130.00 | 4,390.00 | 3,805.00 | 3,880.00 | 3,880.00 | -8.71% | 72,867 |
| Jul 27, 2026 | 4,230.00 | 4,405.00 | 4,105.00 | 4,250.00 | 4,250.00 | 0.35% | 57,685 |
| Jul 24, 2026 | 4,530.00 | 4,530.00 | 4,200.00 | 4,235.00 | 4,235.00 | -7.63% | 83,331 |
| Jul 23, 2026 | 4,725.00 | 4,805.00 | 4,360.00 | 4,585.00 | 4,585.00 | -2.96% | 344,033 |
| Jul 22, 2026 | 4,080.00 | 5,300.00 | 4,045.00 | 4,725.00 | 4,725.00 | 15.81% | 1,744,684 |
| Jul 21, 2026 | 3,900.00 | 4,130.00 | 3,900.00 | 4,080.00 | 4,080.00 | -0.49% | 16,172 |
| Jul 20, 2026 | 4,180.00 | 4,235.00 | 4,020.00 | 4,100.00 | 4,100.00 | -2.84% | 10,994 |
| Jul 16, 2026 | 4,380.00 | 4,380.00 | 4,100.00 | 4,220.00 | 4,220.00 | 0.84% | 15,817 |
| Jul 15, 2026 | 3,915.00 | 4,235.00 | 3,915.00 | 4,185.00 | 4,185.00 | 7.17% | 28,133 |
| Jul 14, 2026 | 4,180.00 | 4,180.00 | 3,765.00 | 3,905.00 | 3,905.00 | -0.13% | 16,100 |
| Jul 13, 2026 | 4,150.00 | 4,295.00 | 3,910.00 | 3,910.00 | 3,910.00 | -5.67% | 32,956 |
| Jul 10, 2026 | 4,060.00 | 4,340.00 | 3,950.00 | 4,145.00 | 4,145.00 | 3.75% | 49,356 |
| Jul 9, 2026 | 3,895.00 | 4,075.00 | 3,800.00 | 3,995.00 | 3,995.00 | 1.14% | 15,279 |
| Jul 8, 2026 | 3,900.00 | 4,155.00 | 3,810.00 | 3,950.00 | 3,950.00 | -1.74% | 18,230 |
| Jul 7, 2026 | 4,060.00 | 4,200.00 | 3,900.00 | 4,020.00 | 4,020.00 | -0.99% | 14,399 |
| Jul 6, 2026 | 3,905.00 | 4,290.00 | 3,905.00 | 4,060.00 | 4,060.00 | 2.40% | 9,758 |
| Jul 3, 2026 | 4,140.00 | 4,200.00 | 3,870.00 | 3,965.00 | 3,965.00 | -4.23% | 19,001 |
| Jul 2, 2026 | 4,115.00 | 4,365.00 | 4,010.00 | 4,140.00 | 4,140.00 | -1.55% | 21,270 |
| Jul 1, 2026 | 4,330.00 | 4,480.00 | 4,155.00 | 4,205.00 | 4,205.00 | -2.77% | 12,355 |
| Jun 30, 2026 | 4,000.00 | 4,360.00 | 4,000.00 | 4,325.00 | 4,325.00 | 6.13% | 23,738 |
| Jun 29, 2026 | 3,800.00 | 4,140.00 | 3,800.00 | 4,075.00 | 4,075.00 | 7.24% | 28,374 |
| Jun 26, 2026 | 4,060.00 | 4,150.00 | 3,655.00 | 3,800.00 | 3,800.00 | -6.40% | 34,285 |
| Jun 25, 2026 | 4,290.00 | 4,385.00 | 3,985.00 | 4,060.00 | 4,060.00 | -2.64% | 26,827 |
| Jun 24, 2026 | 4,240.00 | 4,340.00 | 4,170.00 | 4,170.00 | 4,170.00 | -2.46% | 28,973 |
| Jun 23, 2026 | 4,365.00 | 4,430.00 | 4,205.00 | 4,275.00 | 4,275.00 | -2.06% | 39,232 |
| Jun 22, 2026 | 4,540.00 | 4,600.00 | 4,230.00 | 4,365.00 | 4,365.00 | -4.59% | 26,168 |
| Jun 19, 2026 | 4,905.00 | 4,985.00 | 4,420.00 | 4,575.00 | 4,575.00 | -6.73% | 75,308 |
| Jun 18, 2026 | 4,940.00 | 6,150.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.71% | 339,460 |
| Jun 17, 2026 | 4,865.00 | 5,150.00 | 4,710.00 | 4,940.00 | 4,940.00 | 1.54% | 23,091 |
| Jun 16, 2026 | 4,730.00 | 4,880.00 | 4,700.00 | 4,865.00 | 4,865.00 | 1.67% | 21,119 |
| Jun 15, 2026 | 4,765.00 | 4,950.00 | 4,670.00 | 4,785.00 | 4,785.00 | 0.53% | 14,012 |
| Jun 12, 2026 | 4,540.00 | 4,920.00 | 4,540.00 | 4,760.00 | 4,760.00 | 4.85% | 30,552 |
| Jun 11, 2026 | 4,405.00 | 4,660.00 | 4,370.00 | 4,540.00 | 4,540.00 | -2.78% | 18,377 |
| Jun 10, 2026 | 4,500.00 | 4,945.00 | 4,400.00 | 4,670.00 | 4,670.00 | -0.11% | 16,837 |
| Jun 9, 2026 | 4,190.00 | 4,750.00 | 4,190.00 | 4,675.00 | 4,675.00 | 7.35% | 28,596 |
| Jun 8, 2026 | 4,410.00 | 4,650.00 | 4,120.00 | 4,355.00 | 4,355.00 | -9.46% | 65,427 |
| Jun 5, 2026 | 4,935.00 | 5,000.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.32% | 29,668 |
| Jun 4, 2026 | 4,715.00 | 5,100.00 | 4,715.00 | 4,975.00 | 4,975.00 | 1.02% | 32,542 |
| Jun 2, 2026 | 5,100.00 | 5,230.00 | 4,770.00 | 4,925.00 | 4,925.00 | -3.43% | 69,585 |
| Jun 1, 2026 | 5,160.00 | 5,340.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.16% | 50,091 |
| May 29, 2026 | 5,630.00 | 5,720.00 | 5,150.00 | 5,160.00 | 5,160.00 | -6.18% | 46,100 |
| May 28, 2026 | 5,670.00 | 5,720.00 | 5,370.00 | 5,500.00 | 5,500.00 | -3.68% | 47,484 |
| May 27, 2026 | 5,980.00 | 6,220.00 | 5,600.00 | 5,710.00 | 5,710.00 | -5.46% | 50,353 |
| May 26, 2026 | 6,210.00 | 6,310.00 | 5,970.00 | 6,040.00 | 6,040.00 | -0.82% | 37,946 |
| May 22, 2026 | 5,840.00 | 6,130.00 | 5,760.00 | 6,090.00 | 6,090.00 | 4.46% | 51,195 |
| May 21, 2026 | 5,680.00 | 5,960.00 | 5,660.00 | 5,830.00 | 5,830.00 | 2.64% | 75,023 |
| May 20, 2026 | 6,000.00 | 6,000.00 | 5,560.00 | 5,680.00 | 5,680.00 | -5.49% | 73,249 |