Egis Co.,Ltd (KOSDAQ:261520)
South Korea · Delayed Price · Currency is KRW 7,120.00
-10.00 (-0.14%)
At close: May 8, 2026
Egis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 7,370.00 | 7,370.00 | 6,890.00 | 6,890.00 | 6,890.00 | -3.23% | 56,394 |
| May 8, 2026 | 7,140.00 | 7,340.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.14% | 35,750 |
| May 7, 2026 | 7,410.00 | 7,580.00 | 7,120.00 | 7,130.00 | 7,130.00 | -3.78% | 61,911 |
| May 6, 2026 | 7,820.00 | 7,890.00 | 7,300.00 | 7,410.00 | 7,410.00 | -5.00% | 124,431 |
| May 4, 2026 | 7,890.00 | 8,050.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.89% | 50,826 |
| Apr 30, 2026 | 8,090.00 | 8,230.00 | 7,850.00 | 7,870.00 | 7,870.00 | -3.44% | 79,877 |
| Apr 29, 2026 | 8,240.00 | 8,240.00 | 7,940.00 | 8,150.00 | 8,150.00 | 1.12% | 33,801 |
| Apr 28, 2026 | 8,210.00 | 8,330.00 | 8,000.00 | 8,060.00 | 8,060.00 | -2.54% | 49,528 |
| Apr 27, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1.72% | 70,088 |
| Apr 24, 2026 | 8,100.00 | 8,180.00 | 7,930.00 | 8,130.00 | 8,130.00 | 1.88% | 49,498 |
| Apr 23, 2026 | 8,070.00 | 8,360.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.87% | 53,079 |
| Apr 22, 2026 | 8,000.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 31,196 |
| Apr 21, 2026 | 8,050.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.37% | 56,243 |
| Apr 20, 2026 | 8,100.00 | 8,210.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.35% | 50,668 |
| Apr 17, 2026 | 8,280.00 | 8,410.00 | 8,080.00 | 8,140.00 | 8,140.00 | -2.63% | 43,763 |
| Apr 16, 2026 | 8,320.00 | 8,490.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.33% | 35,352 |
| Apr 15, 2026 | 8,430.00 | 8,430.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.61% | 35,461 |
| Apr 14, 2026 | 8,120.00 | 8,480.00 | 8,090.00 | 8,200.00 | 8,200.00 | 2.24% | 39,911 |
| Apr 13, 2026 | 8,020.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.14% | 25,998 |
| Apr 10, 2026 | 8,130.00 | 8,360.00 | 8,130.00 | 8,280.00 | 8,280.00 | 1.85% | 28,334 |
| Apr 9, 2026 | 8,010.00 | 8,290.00 | 7,910.00 | 8,130.00 | 8,130.00 | 0.74% | 39,171 |
| Apr 8, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,070.00 | 8,070.00 | 3.20% | 45,342 |
| Apr 7, 2026 | 8,000.00 | 8,250.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.26% | 31,662 |
| Apr 6, 2026 | 7,970.00 | 8,000.00 | 7,730.00 | 7,920.00 | 7,920.00 | -0.63% | 35,776 |
| Apr 3, 2026 | 8,110.00 | 8,160.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.38% | 46,879 |
| Apr 2, 2026 | 8,970.00 | 8,970.00 | 7,850.00 | 7,940.00 | 7,940.00 | -9.77% | 117,485 |
| Apr 1, 2026 | 8,390.00 | 9,000.00 | 8,390.00 | 8,800.00 | 8,800.00 | 7.98% | 93,562 |
| Mar 31, 2026 | 8,650.00 | 8,950.00 | 8,120.00 | 8,150.00 | 8,150.00 | -5.78% | 78,005 |
| Mar 30, 2026 | 8,370.00 | 8,810.00 | 8,370.00 | 8,650.00 | 8,650.00 | -2.59% | 53,501 |
| Mar 27, 2026 | 8,720.00 | 8,960.00 | 8,500.00 | 8,880.00 | 8,880.00 | 0.34% | 34,971 |
| Mar 26, 2026 | 9,350.00 | 9,350.00 | 8,820.00 | 8,850.00 | 8,850.00 | -4.53% | 38,282 |
| Mar 25, 2026 | 9,090.00 | 9,340.00 | 8,970.00 | 9,270.00 | 9,270.00 | 3.23% | 40,978 |
| Mar 24, 2026 | 9,090.00 | 9,090.00 | 8,660.00 | 8,980.00 | 8,980.00 | 3.10% | 45,235 |
| Mar 23, 2026 | 9,190.00 | 9,190.00 | 8,700.00 | 8,710.00 | 8,710.00 | -5.94% | 78,307 |
| Mar 20, 2026 | 9,500.00 | 9,680.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.32% | 73,586 |
| Mar 19, 2026 | 9,660.00 | 9,820.00 | 9,460.00 | 9,480.00 | 9,480.00 | -2.47% | 70,342 |
| Mar 18, 2026 | 9,930.00 | 10,100.00 | 9,650.00 | 9,720.00 | 9,720.00 | -1.42% | 95,219 |
| Mar 17, 2026 | 9,980.00 | 10,170.00 | 9,800.00 | 9,860.00 | 9,860.00 | 1.13% | 104,327 |
| Mar 16, 2026 | 10,150.00 | 10,190.00 | 9,750.00 | 9,750.00 | 9,750.00 | -3.75% | 132,885 |
| Mar 13, 2026 | 10,100.00 | 10,500.00 | 10,000.00 | 10,130.00 | 10,130.00 | -1.55% | 240,279 |
| Mar 12, 2026 | 8,800.00 | 11,450.00 | 8,750.00 | 10,290.00 | 10,290.00 | 16.01% | 2,455,117 |
| Mar 11, 2026 | 9,000.00 | 9,200.00 | 8,750.00 | 8,870.00 | 8,870.00 | - | 86,455 |
| Mar 10, 2026 | 8,750.00 | 8,950.00 | 8,540.00 | 8,870.00 | 8,870.00 | 4.11% | 81,367 |
| Mar 9, 2026 | 8,730.00 | 8,750.00 | 7,910.00 | 8,520.00 | 8,520.00 | -6.37% | 134,275 |
| Mar 6, 2026 | 9,010.00 | 9,360.00 | 8,720.00 | 9,100.00 | 9,100.00 | - | 96,684 |
| Mar 5, 2026 | 8,590.00 | 9,210.00 | 8,570.00 | 9,100.00 | 9,100.00 | 12.07% | 184,468 |
| Mar 4, 2026 | 9,700.00 | 9,910.00 | 8,110.00 | 8,120.00 | 8,120.00 | -18.88% | 334,504 |
| Mar 3, 2026 | 10,450.00 | 10,500.00 | 10,000.00 | 10,010.00 | 10,010.00 | -7.74% | 245,807 |
| Feb 27, 2026 | 11,700.00 | 11,750.00 | 10,850.00 | 10,850.00 | 10,850.00 | -7.26% | 256,225 |
| Feb 26, 2026 | 11,420.00 | 12,200.00 | 11,260.00 | 11,700.00 | 11,700.00 | 2.54% | 301,132 |