Egis Co.,Ltd (KOSDAQ:261520)
South Korea · Delayed Price · Currency is KRW 5,560.00
+60.00 (1.09%)
At close: Oct 2, 2026
Egis Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5,550.00 | 5,740.00 | 5,530.00 | 5,560.00 | 5,560.00 | 1.09% | 62,963 |
| Oct 1, 2026 | 5,580.00 | 5,590.00 | 5,380.00 | 5,500.00 | 5,500.00 | -0.72% | 42,433 |
| Sep 30, 2026 | 5,770.00 | 5,770.00 | 5,480.00 | 5,540.00 | 5,540.00 | -1.95% | 48,217 |
| Sep 29, 2026 | 5,140.00 | 5,710.00 | 5,010.00 | 5,650.00 | 5,650.00 | 9.28% | 128,636 |
| Sep 28, 2026 | 5,270.00 | 5,320.00 | 5,090.00 | 5,170.00 | 5,170.00 | 0.98% | 27,252 |
| Sep 23, 2026 | 5,070.00 | 5,280.00 | 5,030.00 | 5,120.00 | 5,120.00 | 0.99% | 14,535 |
| Sep 22, 2026 | 5,160.00 | 5,440.00 | 5,060.00 | 5,070.00 | 5,070.00 | -2.50% | 26,557 |
| Sep 21, 2026 | 5,300.00 | 5,420.00 | 5,130.00 | 5,200.00 | 5,200.00 | 3.79% | 43,583 |
| Sep 18, 2026 | 5,160.00 | 5,310.00 | 4,825.00 | 5,010.00 | 5,010.00 | 3.51% | 44,292 |
| Sep 17, 2026 | 4,765.00 | 4,885.00 | 4,765.00 | 4,840.00 | 4,840.00 | 0.62% | 7,441 |
| Sep 16, 2026 | 5,050.00 | 5,050.00 | 4,805.00 | 4,810.00 | 4,810.00 | -3.70% | 20,985 |
| Sep 15, 2026 | 5,000.00 | 5,110.00 | 4,940.00 | 4,995.00 | 4,995.00 | -0.89% | 24,301 |
| Sep 14, 2026 | 5,350.00 | 5,430.00 | 5,000.00 | 5,040.00 | 5,040.00 | -4.91% | 32,960 |
| Sep 11, 2026 | 5,810.00 | 6,000.00 | 5,250.00 | 5,300.00 | 5,300.00 | -8.78% | 86,761 |
| Sep 10, 2026 | 5,590.00 | 5,890.00 | 5,390.00 | 5,810.00 | 5,810.00 | 5.44% | 95,967 |
| Sep 9, 2026 | 5,210.00 | 5,510.00 | 5,200.00 | 5,510.00 | 5,510.00 | 6.37% | 119,412 |
| Sep 8, 2026 | 5,290.00 | 5,430.00 | 4,950.00 | 5,180.00 | 5,180.00 | -1.89% | 133,385 |
| Sep 7, 2026 | 4,945.00 | 5,430.00 | 4,905.00 | 5,280.00 | 5,280.00 | 7.21% | 177,197 |
| Sep 4, 2026 | 4,830.00 | 5,150.00 | 4,770.00 | 4,925.00 | 4,925.00 | 1.97% | 133,950 |
| Sep 3, 2026 | 4,505.00 | 5,130.00 | 4,455.00 | 4,830.00 | 4,830.00 | 9.77% | 299,793 |
| Sep 2, 2026 | 4,530.00 | 4,615.00 | 4,320.00 | 4,400.00 | 4,400.00 | -3.30% | 112,960 |
| Sep 1, 2026 | 5,480.00 | 5,480.00 | 4,550.00 | 4,550.00 | 4,550.00 | 7.82% | 1,620,546 |
| Aug 31, 2026 | 4,240.00 | 4,335.00 | 4,035.00 | 4,220.00 | 4,220.00 | -0.47% | 21,822 |
| Aug 28, 2026 | 4,195.00 | 4,245.00 | 4,105.00 | 4,240.00 | 4,240.00 | 1.92% | 12,518 |
| Aug 27, 2026 | 4,165.00 | 4,195.00 | 4,055.00 | 4,160.00 | 4,160.00 | -0.12% | 7,118 |
| Aug 26, 2026 | 4,165.00 | 4,245.00 | 3,990.00 | 4,165.00 | 4,165.00 | 0.12% | 16,936 |
| Aug 25, 2026 | 3,965.00 | 4,190.00 | 3,960.00 | 4,160.00 | 4,160.00 | 1.46% | 16,704 |
| Aug 24, 2026 | 3,940.00 | 4,140.00 | 3,920.00 | 4,100.00 | 4,100.00 | 1.74% | 15,116 |
| Aug 21, 2026 | 4,125.00 | 4,230.00 | 3,925.00 | 4,030.00 | 4,030.00 | -2.42% | 52,949 |
| Aug 20, 2026 | 4,175.00 | 4,200.00 | 3,990.00 | 4,130.00 | 4,130.00 | 1.72% | 19,747 |
| Aug 19, 2026 | 4,140.00 | 4,150.00 | 3,960.00 | 4,060.00 | 4,060.00 | -2.29% | 15,010 |
| Aug 18, 2026 | 4,125.00 | 4,190.00 | 3,910.00 | 4,155.00 | 4,155.00 | - | 27,996 |
| Aug 14, 2026 | 4,300.00 | 4,310.00 | 4,085.00 | 4,155.00 | 4,155.00 | -1.07% | 16,499 |
| Aug 13, 2026 | 4,295.00 | 4,335.00 | 4,120.00 | 4,200.00 | 4,200.00 | -1.52% | 18,728 |
| Aug 12, 2026 | 4,290.00 | 4,350.00 | 4,160.00 | 4,265.00 | 4,265.00 | -0.58% | 19,060 |
| Aug 11, 2026 | 4,220.00 | 4,375.00 | 4,200.00 | 4,290.00 | 4,290.00 | 0.94% | 16,964 |
| Aug 10, 2026 | 4,300.00 | 4,425.00 | 4,160.00 | 4,250.00 | 4,250.00 | 0.35% | 36,283 |
| Aug 7, 2026 | 4,255.00 | 4,255.00 | 4,085.00 | 4,235.00 | 4,235.00 | 1.19% | 13,512 |
| Aug 6, 2026 | 4,230.00 | 4,275.00 | 4,040.00 | 4,185.00 | 4,185.00 | - | 19,521 |
| Aug 5, 2026 | 4,015.00 | 4,250.00 | 4,015.00 | 4,185.00 | 4,185.00 | 4.63% | 39,393 |
| Aug 4, 2026 | 3,825.00 | 4,040.00 | 3,825.00 | 4,000.00 | 4,000.00 | 2.96% | 36,223 |
| Aug 3, 2026 | 3,820.00 | 4,210.00 | 3,600.00 | 3,885.00 | 3,885.00 | 5.14% | 169,847 |
| 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 |