EGTRONICS Co.,Ltd. (KOSDAQ:377330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
-80.00 (-1.96%)
At close: Oct 10, 2025

EGTRONICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,090.004,090.004,005.004,010.004,010.00-1.96%28,450
Oct 2, 20254,085.004,135.004,060.004,090.004,090.000.37%14,778
Oct 1, 20254,190.004,190.004,045.004,075.004,075.000.87%27,520
Sep 30, 20254,070.004,105.004,015.004,040.004,040.00-0.62%51,088
Sep 29, 20254,110.004,130.004,045.004,065.004,065.00-0.12%20,208
Sep 26, 20254,135.004,140.004,010.004,070.004,070.00-1.57%60,750
Sep 25, 20254,145.004,245.004,130.004,135.004,135.00-25,645
Sep 24, 20254,205.004,235.004,125.004,135.004,135.00-2.25%35,099
Sep 23, 20254,335.004,340.004,230.004,230.004,230.00-1.86%58,780
Sep 22, 20254,255.004,600.004,250.004,310.004,310.001.41%227,408
Sep 19, 20254,350.004,400.004,250.004,250.004,250.00-1.85%61,563
Sep 18, 20254,305.004,405.004,220.004,330.004,330.000.58%70,528
Sep 17, 20254,405.004,450.004,210.004,305.004,305.00-2.38%107,373
Sep 16, 20254,470.004,540.004,410.004,410.004,410.00-1.12%91,738
Sep 15, 20254,485.004,560.004,460.004,460.004,460.00-0.89%97,091
Sep 12, 20254,530.004,560.004,475.004,500.004,500.000.78%124,142
Sep 11, 20254,610.004,610.004,465.004,465.004,465.00-2.93%213,169
Sep 10, 20254,720.004,735.004,590.004,600.004,600.00-3.06%170,485
Sep 9, 20254,930.004,935.004,655.004,745.004,745.00-3.16%319,286
Sep 8, 20254,985.005,000.004,810.004,900.004,900.00-0.41%550,664
Sep 5, 20255,510.005,880.004,750.004,920.004,920.00-5.38%2,741,021
Sep 4, 20254,055.005,200.004,000.005,200.005,200.0029.84%1,465,014
Sep 3, 20254,045.004,045.003,990.004,005.004,005.00-0.50%10,299
Sep 2, 20254,010.004,145.003,980.004,025.004,025.000.37%12,340
Sep 1, 20254,200.004,230.004,005.004,010.004,010.00-3.37%34,474
Aug 29, 20254,200.004,200.004,110.004,150.004,150.00-0.24%11,005
Aug 28, 20254,210.004,280.004,150.004,160.004,160.00-1.89%17,375
Aug 27, 20254,245.004,270.004,135.004,240.004,240.00-0.12%14,790
Aug 26, 20254,260.004,270.004,180.004,245.004,245.000.47%11,750
Aug 25, 20254,210.004,400.004,150.004,225.004,225.000.24%9,736
Aug 22, 20254,215.004,310.004,155.004,215.004,215.00-0.24%12,451
Aug 21, 20254,200.004,400.004,170.004,225.004,225.000.24%12,571
Aug 20, 20254,200.004,260.004,125.004,215.004,215.00-0.35%16,318
Aug 19, 20254,265.004,300.004,155.004,230.004,230.00-0.82%17,668
Aug 18, 20254,395.004,430.004,200.004,265.004,265.00-4.91%44,243
Aug 14, 20254,565.004,635.004,485.004,485.004,485.00-1.75%11,789
Aug 13, 20254,580.004,620.004,510.004,565.004,565.00-1.19%11,302
Aug 12, 20254,420.004,635.004,385.004,620.004,620.003.82%24,976
Aug 11, 20254,400.004,495.004,310.004,450.004,450.001.14%14,174
Aug 8, 20254,365.004,480.004,365.004,400.004,400.001.38%15,116
Aug 7, 20254,350.004,400.004,235.004,340.004,340.00-0.23%15,138
Aug 6, 20254,355.004,485.004,215.004,350.004,350.00-0.11%13,889
Aug 5, 20254,300.004,360.004,225.004,355.004,355.001.28%20,199
Aug 4, 20254,330.004,360.004,140.004,300.004,300.00-0.69%13,268
Aug 1, 20254,490.004,510.004,275.004,330.004,330.00-3.67%28,724
Jul 31, 20254,485.004,500.004,420.004,495.004,495.000.22%11,289
Jul 30, 20254,480.004,520.004,420.004,485.004,485.000.45%10,689
Jul 29, 20254,530.004,530.004,435.004,465.004,465.00-1.43%21,836
Jul 28, 20254,530.004,580.004,500.004,530.004,530.00-14,600
Jul 25, 20254,660.004,660.004,520.004,530.004,530.00-2.79%19,030