Egis Co.,Ltd (KOSDAQ:261520)
South Korea · Delayed Price · Currency is KRW 5,160.00
-340.00 (-6.18%)
At close: May 29, 2026
Egis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,230.00 | 6,250.00 | 5,910.00 | 6,010.00 | 6,010.00 | -3.53% | 36,331 |
| May 18, 2026 | 6,240.00 | 6,240.00 | 5,850.00 | 6,230.00 | 6,230.00 | 1.96% | 40,971 |
| May 15, 2026 | 6,550.00 | 6,740.00 | 6,070.00 | 6,110.00 | 6,110.00 | -7.56% | 163,223 |
| May 14, 2026 | 6,760.00 | 6,900.00 | 6,500.00 | 6,610.00 | 6,610.00 | -3.08% | 63,667 |
| May 13, 2026 | 7,010.00 | 7,050.00 | 6,790.00 | 6,820.00 | 6,820.00 | -3.67% | 59,748 |
| May 12, 2026 | 6,790.00 | 7,800.00 | 6,580.00 | 7,080.00 | 7,080.00 | 2.76% | 288,686 |
| May 11, 2026 | 7,370.00 | 7,370.00 | 6,890.00 | 6,890.00 | 6,890.00 | -3.23% | 57,983 |
| May 8, 2026 | 7,140.00 | 7,340.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.14% | 35,815 |
| May 7, 2026 | 7,410.00 | 7,580.00 | 7,120.00 | 7,130.00 | 7,130.00 | -3.78% | 62,717 |
| 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% | 51,261 |
| Apr 30, 2026 | 8,090.00 | 8,230.00 | 7,850.00 | 7,870.00 | 7,870.00 | -3.44% | 80,886 |
| Apr 29, 2026 | 8,240.00 | 8,240.00 | 7,940.00 | 8,150.00 | 8,150.00 | 1.12% | 34,071 |
| Apr 28, 2026 | 8,210.00 | 8,330.00 | 8,000.00 | 8,060.00 | 8,060.00 | -2.54% | 57,278 |
| Apr 27, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1.72% | 70,108 |
| 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% | 53,193 |
| Apr 22, 2026 | 8,000.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 31,813 |
| 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% | 43,855 |
| Apr 16, 2026 | 8,320.00 | 8,490.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.33% | 35,501 |
| 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% | 39,990 |
| 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% | 28,459 |
| Apr 9, 2026 | 8,010.00 | 8,290.00 | 7,910.00 | 8,130.00 | 8,130.00 | 0.74% | 39,277 |
| Apr 8, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,070.00 | 8,070.00 | 3.20% | 45,431 |
| Apr 7, 2026 | 8,000.00 | 8,250.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.26% | 31,664 |
| 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% | 47,258 |
| Apr 2, 2026 | 8,970.00 | 8,970.00 | 7,850.00 | 7,940.00 | 7,940.00 | -9.77% | 117,667 |
| 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% | 78,951 |
| Mar 30, 2026 | 8,370.00 | 8,810.00 | 8,370.00 | 8,650.00 | 8,650.00 | -2.59% | 53,575 |
| Mar 27, 2026 | 8,720.00 | 8,960.00 | 8,500.00 | 8,880.00 | 8,880.00 | 0.34% | 35,607 |
| Mar 26, 2026 | 9,350.00 | 9,350.00 | 8,820.00 | 8,850.00 | 8,850.00 | -4.53% | 38,405 |
| Mar 25, 2026 | 9,090.00 | 9,340.00 | 8,970.00 | 9,270.00 | 9,270.00 | 3.23% | 41,128 |
| Mar 24, 2026 | 9,090.00 | 9,090.00 | 8,660.00 | 8,980.00 | 8,980.00 | 3.10% | 45,507 |
| 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% | 74,626 |
| Mar 19, 2026 | 9,660.00 | 9,820.00 | 9,460.00 | 9,480.00 | 9,480.00 | -2.47% | 70,388 |
| Mar 18, 2026 | 9,930.00 | 10,100.00 | 9,650.00 | 9,720.00 | 9,720.00 | -1.42% | 95,729 |