Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 4,750.00
+40.00 (0.85%)
At close: Oct 2, 2025
Eagon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,705.00 | 4,785.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.74% | 8,126 |
| Oct 1, 2025 | 4,740.00 | 4,740.00 | 4,710.00 | 4,710.00 | 4,710.00 | - | 14,715 |
| Sep 30, 2025 | 4,765.00 | 4,775.00 | 4,710.00 | 4,710.00 | 4,710.00 | -1.36% | 14,621 |
| Sep 29, 2025 | 4,780.00 | 4,800.00 | 4,770.00 | 4,775.00 | 4,775.00 | -0.10% | 8,593 |
| Sep 26, 2025 | 4,780.00 | 4,800.00 | 4,715.00 | 4,780.00 | 4,780.00 | - | 15,835 |
| Sep 25, 2025 | 4,835.00 | 4,835.00 | 4,745.00 | 4,780.00 | 4,780.00 | -1.04% | 8,142 |
| Sep 24, 2025 | 4,820.00 | 4,850.00 | 4,715.00 | 4,830.00 | 4,830.00 | 0.21% | 45,591 |
| Sep 23, 2025 | 4,890.00 | 4,890.00 | 4,810.00 | 4,820.00 | 4,820.00 | -0.92% | 16,571 |
| Sep 22, 2025 | 4,850.00 | 4,925.00 | 4,840.00 | 4,865.00 | 4,865.00 | -0.10% | 12,619 |
| Sep 19, 2025 | 4,910.00 | 4,910.00 | 4,865.00 | 4,870.00 | 4,870.00 | -0.31% | 11,190 |
| Sep 18, 2025 | 4,900.00 | 4,900.00 | 4,860.00 | 4,885.00 | 4,885.00 | -0.31% | 17,249 |
| Sep 17, 2025 | 4,890.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.10% | 33,084 |
| Sep 16, 2025 | 4,910.00 | 4,935.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.20% | 17,166 |
| Sep 15, 2025 | 4,990.00 | 4,990.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.01% | 21,248 |
| Sep 12, 2025 | 4,990.00 | 5,010.00 | 4,950.00 | 4,955.00 | 4,955.00 | - | 10,743 |
| Sep 11, 2025 | 4,940.00 | 4,995.00 | 4,935.00 | 4,955.00 | 4,955.00 | 0.41% | 13,086 |
| Sep 10, 2025 | 4,930.00 | 4,950.00 | 4,905.00 | 4,935.00 | 4,935.00 | 0.20% | 14,784 |
| Sep 9, 2025 | 4,945.00 | 4,945.00 | 4,880.00 | 4,925.00 | 4,925.00 | 0.10% | 16,641 |
| Sep 8, 2025 | 4,920.00 | 4,930.00 | 4,890.00 | 4,920.00 | 4,920.00 | - | 12,468 |
| Sep 5, 2025 | 4,940.00 | 4,975.00 | 4,890.00 | 4,920.00 | 4,920.00 | 0.20% | 15,900 |
| Sep 4, 2025 | 4,895.00 | 4,920.00 | 4,885.00 | 4,910.00 | 4,910.00 | 0.51% | 12,329 |
| Sep 3, 2025 | 4,915.00 | 4,925.00 | 4,870.00 | 4,885.00 | 4,885.00 | -0.61% | 13,266 |
| Sep 2, 2025 | 4,915.00 | 4,965.00 | 4,890.00 | 4,915.00 | 4,915.00 | - | 12,935 |
| Sep 1, 2025 | 4,930.00 | 4,935.00 | 4,885.00 | 4,915.00 | 4,915.00 | -0.41% | 17,865 |
| Aug 29, 2025 | 4,950.00 | 4,950.00 | 4,895.00 | 4,935.00 | 4,935.00 | 0.10% | 27,363 |
| Aug 28, 2025 | 4,985.00 | 4,985.00 | 4,930.00 | 4,930.00 | 4,930.00 | -0.50% | 13,192 |
| Aug 27, 2025 | 5,010.00 | 5,020.00 | 4,940.00 | 4,955.00 | 4,955.00 | -0.30% | 12,721 |
| Aug 26, 2025 | 5,050.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,970.00 | -1.58% | 15,053 |
| Aug 25, 2025 | 4,995.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.20% | 10,755 |
| Aug 22, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.79% | 14,110 |
| Aug 21, 2025 | 5,020.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.79% | 16,959 |
| Aug 20, 2025 | 5,010.00 | 5,050.00 | 4,960.00 | 5,040.00 | 5,040.00 | 0.60% | 28,296 |
| Aug 19, 2025 | 5,130.00 | 5,150.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.91% | 40,406 |
| Aug 18, 2025 | 5,130.00 | 5,170.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.19% | 43,880 |
| Aug 14, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,150.00 | 5,150.00 | -2.83% | 27,945 |
| Aug 13, 2025 | 5,290.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.19% | 31,279 |
| Aug 12, 2025 | 5,260.00 | 5,460.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.95% | 47,843 |
| Aug 11, 2025 | 5,340.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.31% | 14,655 |
| Aug 8, 2025 | 5,250.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2.11% | 35,597 |
| Aug 7, 2025 | 5,230.00 | 5,280.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.19% | 15,521 |
| Aug 6, 2025 | 5,260.00 | 5,350.00 | 5,180.00 | 5,230.00 | 5,230.00 | - | 13,717 |
| Aug 5, 2025 | 5,250.00 | 5,340.00 | 5,160.00 | 5,230.00 | 5,230.00 | - | 11,187 |
| Aug 4, 2025 | 5,220.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,230.00 | 0.19% | 14,329 |
| Aug 1, 2025 | 5,290.00 | 5,290.00 | 5,130.00 | 5,220.00 | 5,220.00 | -1.32% | 36,918 |
| Jul 31, 2025 | 5,380.00 | 5,380.00 | 5,240.00 | 5,290.00 | 5,290.00 | 0.19% | 43,948 |
| Jul 30, 2025 | 5,310.00 | 5,380.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.56% | 17,762 |
| Jul 29, 2025 | 5,350.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.75% | 15,616 |
| Jul 28, 2025 | 5,440.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.65% | 37,255 |
| Jul 25, 2025 | 5,510.00 | 5,540.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.27% | 34,177 |
| Jul 24, 2025 | 5,560.00 | 5,630.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.78% | 51,352 |