EGTRONICS Co.,Ltd. (KOSDAQ:377330)
South Korea · Delayed Price · Currency is KRW 4,565.00
-55.00 (-1.19%)
At close: Aug 13, 2025, 3:30 PM KST
EGTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,565.00 | 4,635.00 | 4,485.00 | 4,485.00 | - | -1.75% | 10,304 |
| Aug 13, 2025 | 4,580.00 | 4,620.00 | 4,510.00 | 4,565.00 | - | -1.19% | 11,302 |
| Aug 12, 2025 | 4,420.00 | 4,635.00 | 4,385.00 | 4,620.00 | - | 3.82% | 24,976 |
| Aug 11, 2025 | 4,400.00 | 4,495.00 | 4,310.00 | 4,450.00 | - | 1.14% | 14,174 |
| Aug 8, 2025 | 4,365.00 | 4,480.00 | 4,365.00 | 4,400.00 | - | 1.38% | 15,116 |
| Aug 7, 2025 | 4,350.00 | 4,400.00 | 4,235.00 | 4,340.00 | - | -0.23% | 15,138 |
| Aug 6, 2025 | 4,355.00 | 4,485.00 | 4,215.00 | 4,350.00 | - | -0.11% | 13,889 |
| Aug 5, 2025 | 4,300.00 | 4,360.00 | 4,225.00 | 4,355.00 | - | 1.28% | 20,199 |
| Aug 4, 2025 | 4,330.00 | 4,360.00 | 4,140.00 | 4,300.00 | - | -0.69% | 13,268 |
| Aug 1, 2025 | 4,490.00 | 4,510.00 | 4,275.00 | 4,330.00 | - | -3.67% | 28,724 |
| Jul 31, 2025 | 4,485.00 | 4,500.00 | 4,420.00 | 4,495.00 | - | 0.22% | 11,289 |
| Jul 30, 2025 | 4,480.00 | 4,520.00 | 4,420.00 | 4,485.00 | - | 0.45% | 10,689 |
| Jul 29, 2025 | 4,530.00 | 4,530.00 | 4,435.00 | 4,465.00 | - | -1.43% | 21,836 |
| Jul 28, 2025 | 4,530.00 | 4,580.00 | 4,500.00 | 4,530.00 | - | - | 14,600 |
| Jul 25, 2025 | 4,660.00 | 4,660.00 | 4,520.00 | 4,530.00 | - | -2.79% | 19,030 |
| Jul 24, 2025 | 4,600.00 | 4,740.00 | 4,550.00 | 4,660.00 | - | 0.32% | 13,591 |
| Jul 23, 2025 | 4,710.00 | 4,710.00 | 4,580.00 | 4,645.00 | - | -1.38% | 12,688 |
| Jul 22, 2025 | 4,695.00 | 4,800.00 | 4,600.00 | 4,710.00 | - | -0.74% | 18,588 |
| Jul 21, 2025 | 4,700.00 | 4,780.00 | 4,550.00 | 4,745.00 | - | 0.96% | 11,410 |
| Jul 18, 2025 | 4,610.00 | 4,745.00 | 4,550.00 | 4,700.00 | - | 0.97% | 21,407 |
| Jul 17, 2025 | 4,530.00 | 4,665.00 | 4,500.00 | 4,655.00 | - | 2.87% | 13,070 |
| Jul 16, 2025 | 4,555.00 | 4,555.00 | 4,500.00 | 4,525.00 | - | -1.09% | 10,919 |
| Jul 15, 2025 | 4,585.00 | 4,585.00 | 4,500.00 | 4,575.00 | - | 0.11% | 11,751 |
| Jul 14, 2025 | 4,600.00 | 4,620.00 | 4,520.00 | 4,570.00 | - | -0.65% | 9,342 |
| Jul 11, 2025 | 4,630.00 | 4,675.00 | 4,580.00 | 4,600.00 | - | -1.60% | 16,188 |
| Jul 10, 2025 | 4,695.00 | 4,695.00 | 4,525.00 | 4,675.00 | - | 1.63% | 21,249 |
| Jul 9, 2025 | 4,560.00 | 4,600.00 | 4,525.00 | 4,600.00 | - | 0.88% | 8,897 |
| Jul 8, 2025 | 4,620.00 | 4,620.00 | 4,520.00 | 4,560.00 | - | 0.33% | 7,410 |
| Jul 7, 2025 | 4,555.00 | 4,600.00 | 4,500.00 | 4,545.00 | - | -0.22% | 12,302 |
| Jul 4, 2025 | 4,650.00 | 4,650.00 | 4,555.00 | 4,555.00 | - | -2.04% | 16,657 |
| Jul 3, 2025 | 4,550.00 | 4,755.00 | 4,530.00 | 4,650.00 | - | 2.31% | 16,791 |
| Jul 2, 2025 | 4,605.00 | 4,605.00 | 4,510.00 | 4,545.00 | - | -1.30% | 30,914 |
| Jul 1, 2025 | 4,600.00 | 4,625.00 | 4,550.00 | 4,605.00 | - | 0.11% | 9,656 |
| Jun 30, 2025 | 4,610.00 | 4,770.00 | 4,515.00 | 4,600.00 | - | -0.22% | 14,826 |
| Jun 27, 2025 | 4,625.00 | 4,695.00 | 4,530.00 | 4,610.00 | - | -0.32% | 9,791 |
| Jun 26, 2025 | 4,725.00 | 4,725.00 | 4,620.00 | 4,625.00 | - | -2.12% | 19,067 |
| Jun 25, 2025 | 4,750.00 | 4,750.00 | 4,635.00 | 4,725.00 | - | -0.53% | 11,102 |
| Jun 24, 2025 | 4,685.00 | 4,770.00 | 4,620.00 | 4,750.00 | - | 1.28% | 18,497 |
| Jun 23, 2025 | 4,810.00 | 4,810.00 | 4,580.00 | 4,690.00 | - | -2.49% | 30,628 |
| Jun 20, 2025 | 4,785.00 | 4,835.00 | 4,625.00 | 4,810.00 | - | 0.63% | 14,353 |
| Jun 19, 2025 | 4,685.00 | 4,780.00 | 4,650.00 | 4,780.00 | - | 2.03% | 11,515 |
| Jun 18, 2025 | 4,680.00 | 4,715.00 | 4,610.00 | 4,685.00 | - | 0.11% | 29,143 |
| Jun 17, 2025 | 4,730.00 | 4,750.00 | 4,650.00 | 4,680.00 | - | -1.06% | 17,439 |
| Jun 16, 2025 | 4,780.00 | 4,795.00 | 4,645.00 | 4,730.00 | - | -1.05% | 13,973 |
| Jun 13, 2025 | 4,900.00 | 5,000.00 | 4,750.00 | 4,780.00 | - | -2.94% | 22,537 |
| Jun 12, 2025 | 4,870.00 | 5,110.00 | 4,705.00 | 4,925.00 | - | 1.13% | 47,678 |
| Jun 11, 2025 | 4,800.00 | 4,890.00 | 4,755.00 | 4,870.00 | - | 1.46% | 12,435 |
| Jun 10, 2025 | 4,930.00 | 4,950.00 | 4,685.00 | 4,800.00 | - | -2.54% | 16,585 |
| Jun 9, 2025 | 4,730.00 | 4,950.00 | 4,720.00 | 4,925.00 | - | 4.12% | 26,237 |
| Jun 5, 2025 | 4,795.00 | 4,840.00 | 4,685.00 | 4,730.00 | - | -2.07% | 21,385 |