EGTRONICS Co.,Ltd. (KOSDAQ:377330)
South Korea · Delayed Price · Currency is KRW 4,250.00
-80.00 (-1.85%)
At close: Sep 19, 2025
EGTRONICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,350.00 | 4,400.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.85% | 61,563 |
| Sep 18, 2025 | 4,305.00 | 4,405.00 | 4,220.00 | 4,330.00 | 4,330.00 | 0.58% | 70,528 |
| Sep 17, 2025 | 4,405.00 | 4,450.00 | 4,210.00 | 4,305.00 | 4,305.00 | -2.38% | 107,373 |
| Sep 16, 2025 | 4,470.00 | 4,540.00 | 4,410.00 | 4,410.00 | 4,410.00 | -1.12% | 91,738 |
| Sep 15, 2025 | 4,485.00 | 4,560.00 | 4,460.00 | 4,460.00 | 4,460.00 | -0.89% | 97,091 |
| Sep 12, 2025 | 4,530.00 | 4,560.00 | 4,475.00 | 4,500.00 | 4,500.00 | 0.78% | 124,142 |
| Sep 11, 2025 | 4,610.00 | 4,610.00 | 4,465.00 | 4,465.00 | 4,465.00 | -2.93% | 213,169 |
| Sep 10, 2025 | 4,720.00 | 4,735.00 | 4,590.00 | 4,600.00 | 4,600.00 | -3.06% | 170,485 |
| Sep 9, 2025 | 4,930.00 | 4,935.00 | 4,655.00 | 4,745.00 | 4,745.00 | -3.16% | 319,286 |
| Sep 8, 2025 | 4,985.00 | 5,000.00 | 4,810.00 | 4,900.00 | 4,900.00 | -0.41% | 550,664 |
| Sep 5, 2025 | 5,510.00 | 5,880.00 | 4,750.00 | 4,920.00 | 4,920.00 | -5.38% | 2,741,021 |
| Sep 4, 2025 | 4,055.00 | 5,200.00 | 4,000.00 | 5,200.00 | 5,200.00 | 29.84% | 1,465,014 |
| Sep 3, 2025 | 4,045.00 | 4,045.00 | 3,990.00 | 4,005.00 | 4,005.00 | -0.50% | 10,299 |
| Sep 2, 2025 | 4,010.00 | 4,145.00 | 3,980.00 | 4,025.00 | 4,025.00 | 0.37% | 12,340 |
| Sep 1, 2025 | 4,200.00 | 4,230.00 | 4,005.00 | 4,010.00 | 4,010.00 | -3.37% | 34,474 |
| Aug 29, 2025 | 4,200.00 | 4,200.00 | 4,110.00 | 4,150.00 | 4,150.00 | -0.24% | 11,005 |
| Aug 28, 2025 | 4,210.00 | 4,280.00 | 4,150.00 | 4,160.00 | 4,160.00 | -1.89% | 17,375 |
| Aug 27, 2025 | 4,245.00 | 4,270.00 | 4,135.00 | 4,240.00 | 4,240.00 | -0.12% | 14,790 |
| Aug 26, 2025 | 4,260.00 | 4,270.00 | 4,180.00 | 4,245.00 | 4,245.00 | 0.47% | 11,750 |
| Aug 25, 2025 | 4,210.00 | 4,400.00 | 4,150.00 | 4,225.00 | 4,225.00 | 0.24% | 9,736 |
| Aug 22, 2025 | 4,215.00 | 4,310.00 | 4,155.00 | 4,215.00 | 4,215.00 | -0.24% | 12,451 |
| Aug 21, 2025 | 4,200.00 | 4,400.00 | 4,170.00 | 4,225.00 | 4,225.00 | 0.24% | 12,571 |
| Aug 20, 2025 | 4,200.00 | 4,260.00 | 4,125.00 | 4,215.00 | 4,215.00 | -0.35% | 16,318 |
| Aug 19, 2025 | 4,265.00 | 4,300.00 | 4,155.00 | 4,230.00 | 4,230.00 | -0.82% | 17,668 |
| Aug 18, 2025 | 4,395.00 | 4,430.00 | 4,200.00 | 4,265.00 | 4,265.00 | -4.91% | 44,243 |
| Aug 14, 2025 | 4,565.00 | 4,635.00 | 4,485.00 | 4,485.00 | 4,485.00 | -1.75% | 11,789 |
| Aug 13, 2025 | 4,580.00 | 4,620.00 | 4,510.00 | 4,565.00 | 4,565.00 | -1.19% | 11,302 |
| Aug 12, 2025 | 4,420.00 | 4,635.00 | 4,385.00 | 4,620.00 | 4,620.00 | 3.82% | 24,976 |
| Aug 11, 2025 | 4,400.00 | 4,495.00 | 4,310.00 | 4,450.00 | 4,450.00 | 1.14% | 14,174 |
| Aug 8, 2025 | 4,365.00 | 4,480.00 | 4,365.00 | 4,400.00 | 4,400.00 | 1.38% | 15,116 |
| Aug 7, 2025 | 4,350.00 | 4,400.00 | 4,235.00 | 4,340.00 | 4,340.00 | -0.23% | 15,138 |
| Aug 6, 2025 | 4,355.00 | 4,485.00 | 4,215.00 | 4,350.00 | 4,350.00 | -0.11% | 13,889 |
| Aug 5, 2025 | 4,300.00 | 4,360.00 | 4,225.00 | 4,355.00 | 4,355.00 | 1.28% | 20,199 |
| Aug 4, 2025 | 4,330.00 | 4,360.00 | 4,140.00 | 4,300.00 | 4,300.00 | -0.69% | 13,268 |
| Aug 1, 2025 | 4,490.00 | 4,510.00 | 4,275.00 | 4,330.00 | 4,330.00 | -3.67% | 28,724 |
| Jul 31, 2025 | 4,485.00 | 4,500.00 | 4,420.00 | 4,495.00 | 4,495.00 | 0.22% | 11,289 |
| Jul 30, 2025 | 4,480.00 | 4,520.00 | 4,420.00 | 4,485.00 | 4,485.00 | 0.45% | 10,689 |
| Jul 29, 2025 | 4,530.00 | 4,530.00 | 4,435.00 | 4,465.00 | 4,465.00 | -1.43% | 21,836 |
| Jul 28, 2025 | 4,530.00 | 4,580.00 | 4,500.00 | 4,530.00 | 4,530.00 | - | 14,600 |
| Jul 25, 2025 | 4,660.00 | 4,660.00 | 4,520.00 | 4,530.00 | 4,530.00 | -2.79% | 19,030 |
| Jul 24, 2025 | 4,600.00 | 4,740.00 | 4,550.00 | 4,660.00 | 4,660.00 | 0.32% | 13,591 |
| Jul 23, 2025 | 4,710.00 | 4,710.00 | 4,580.00 | 4,645.00 | 4,645.00 | -1.38% | 12,688 |
| Jul 22, 2025 | 4,695.00 | 4,800.00 | 4,600.00 | 4,710.00 | 4,710.00 | -0.74% | 18,588 |
| Jul 21, 2025 | 4,700.00 | 4,780.00 | 4,550.00 | 4,745.00 | 4,745.00 | 0.96% | 11,410 |
| Jul 18, 2025 | 4,610.00 | 4,745.00 | 4,550.00 | 4,700.00 | 4,700.00 | 0.97% | 21,407 |
| Jul 17, 2025 | 4,530.00 | 4,665.00 | 4,500.00 | 4,655.00 | 4,655.00 | 2.87% | 13,070 |
| Jul 16, 2025 | 4,555.00 | 4,555.00 | 4,500.00 | 4,525.00 | 4,525.00 | -1.09% | 10,919 |
| Jul 15, 2025 | 4,585.00 | 4,585.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.11% | 11,751 |
| Jul 14, 2025 | 4,600.00 | 4,620.00 | 4,520.00 | 4,570.00 | 4,570.00 | -0.65% | 9,342 |
| Jul 11, 2025 | 4,630.00 | 4,675.00 | 4,580.00 | 4,600.00 | 4,600.00 | -1.60% | 16,188 |