Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 4,505.00
-70.00 (-1.53%)
At close: Nov 21, 2025
Eagon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,635.00 | 4,635.00 | 4,490.00 | 4,540.00 | 4,540.00 | 0.55% | 7,953 |
| Nov 25, 2025 | 4,595.00 | 4,595.00 | 4,420.00 | 4,515.00 | 4,515.00 | -0.11% | 14,157 |
| Nov 24, 2025 | 4,505.00 | 4,595.00 | 4,500.00 | 4,520.00 | 4,520.00 | 0.33% | 11,412 |
| Nov 21, 2025 | 4,525.00 | 4,610.00 | 4,500.00 | 4,505.00 | 4,505.00 | -1.53% | 11,874 |
| Nov 20, 2025 | 4,485.00 | 4,645.00 | 4,485.00 | 4,575.00 | 4,575.00 | 1.10% | 19,943 |
| Nov 19, 2025 | 4,515.00 | 4,610.00 | 4,410.00 | 4,525.00 | 4,525.00 | 1.23% | 29,145 |
| Nov 18, 2025 | 4,520.00 | 4,635.00 | 4,460.00 | 4,470.00 | 4,470.00 | -2.72% | 40,377 |
| Nov 17, 2025 | 4,750.00 | 4,750.00 | 4,570.00 | 4,595.00 | 4,595.00 | -2.23% | 40,155 |
| Nov 14, 2025 | 4,735.00 | 4,855.00 | 4,635.00 | 4,700.00 | 4,700.00 | -0.74% | 57,000 |
| Nov 13, 2025 | 4,740.00 | 4,760.00 | 4,690.00 | 4,735.00 | 4,735.00 | 0.11% | 32,662 |
| Nov 12, 2025 | 4,665.00 | 4,730.00 | 4,645.00 | 4,730.00 | 4,730.00 | 1.39% | 24,154 |
| Nov 11, 2025 | 4,655.00 | 4,680.00 | 4,580.00 | 4,665.00 | 4,665.00 | 0.32% | 21,281 |
| Nov 10, 2025 | 4,680.00 | 4,680.00 | 4,495.00 | 4,650.00 | 4,650.00 | 3.45% | 38,400 |
| Nov 7, 2025 | 4,490.00 | 4,535.00 | 4,410.00 | 4,495.00 | 4,495.00 | 0.11% | 60,196 |
| Nov 6, 2025 | 4,480.00 | 4,525.00 | 4,425.00 | 4,490.00 | 4,490.00 | 0.22% | 20,242 |
| Nov 5, 2025 | 4,650.00 | 4,650.00 | 4,360.00 | 4,480.00 | 4,480.00 | -0.55% | 38,929 |
| Nov 4, 2025 | 4,520.00 | 4,630.00 | 4,440.00 | 4,505.00 | 4,505.00 | 0.78% | 25,985 |
| Nov 3, 2025 | 4,640.00 | 4,640.00 | 4,460.00 | 4,470.00 | 4,470.00 | -3.04% | 75,979 |
| Oct 31, 2025 | 4,735.00 | 4,735.00 | 4,600.00 | 4,610.00 | 4,610.00 | -2.33% | 58,966 |
| Oct 30, 2025 | 4,760.00 | 4,900.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.42% | 52,164 |
| Oct 29, 2025 | 4,805.00 | 4,805.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.35% | 28,131 |
| Oct 28, 2025 | 4,770.00 | 4,825.00 | 4,770.00 | 4,805.00 | 4,805.00 | -0.21% | 20,033 |
| Oct 27, 2025 | 4,900.00 | 4,900.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.82% | 39,945 |
| Oct 24, 2025 | 4,825.00 | 4,885.00 | 4,820.00 | 4,855.00 | 4,855.00 | 0.41% | 39,293 |
| Oct 23, 2025 | 4,840.00 | 4,850.00 | 4,795.00 | 4,835.00 | 4,835.00 | 0.10% | 41,592 |
| Oct 22, 2025 | 4,800.00 | 4,835.00 | 4,655.00 | 4,830.00 | 4,830.00 | 0.84% | 99,502 |
| Oct 21, 2025 | 4,820.00 | 4,835.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.31% | 64,017 |
| Oct 20, 2025 | 4,815.00 | 4,880.00 | 4,790.00 | 4,805.00 | 4,805.00 | -0.21% | 94,947 |
| Oct 17, 2025 | 4,820.00 | 4,920.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.72% | 124,709 |
| Oct 16, 2025 | 5,130.00 | 5,140.00 | 4,830.00 | 4,850.00 | 4,850.00 | -5.64% | 313,716 |
| Oct 15, 2025 | 4,705.00 | 5,910.00 | 4,650.00 | 5,140.00 | 5,140.00 | 9.13% | 3,474,858 |
| Oct 14, 2025 | 4,615.00 | 5,200.00 | 4,590.00 | 4,710.00 | 4,710.00 | 2.17% | 601,374 |
| Oct 13, 2025 | 4,675.00 | 4,675.00 | 4,550.00 | 4,610.00 | 4,610.00 | -0.65% | 13,086 |
| Oct 10, 2025 | 4,745.00 | 4,745.00 | 4,640.00 | 4,640.00 | 4,640.00 | -2.21% | 24,879 |
| 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% | 12,305 |
| 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% | 16,421 |
| Sep 22, 2025 | 4,850.00 | 4,925.00 | 4,840.00 | 4,865.00 | 4,865.00 | -0.10% | 12,125 |
| 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% | 17,041 |
| Sep 17, 2025 | 4,890.00 | 4,905.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.10% | 32,597 |
| Sep 16, 2025 | 4,910.00 | 4,935.00 | 4,880.00 | 4,895.00 | 4,895.00 | -0.20% | 17,046 |
| Sep 15, 2025 | 4,990.00 | 4,990.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.01% | 19,972 |
| 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 |