Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,910.00
+50.00 (1.03%)
Dec 19, 2025, 3:30 PM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,860.004,950.004,765.004,910.004,910.001.03%41,530
Dec 18, 20254,870.004,900.004,800.004,860.004,860.00-0.31%21,285
Dec 17, 20254,910.004,910.004,830.004,875.004,875.000.31%10,920
Dec 16, 20254,885.004,920.004,815.004,860.004,860.00-0.10%25,118
Dec 15, 20254,770.004,925.004,740.004,865.004,865.002.21%52,996
Dec 12, 20254,755.004,770.004,650.004,760.004,760.001.28%17,648
Dec 11, 20254,680.004,730.004,680.004,700.004,700.000.11%17,284
Dec 10, 20254,675.004,740.004,650.004,695.004,695.000.54%15,062
Dec 9, 20254,710.004,750.004,660.004,670.004,670.00-0.85%11,240
Dec 8, 20254,740.004,745.004,685.004,710.004,710.00-0.63%10,422
Dec 5, 20254,665.004,750.004,655.004,740.004,740.000.96%16,933
Dec 4, 20254,750.004,750.004,640.004,695.004,695.00-0.32%15,149
Dec 3, 20254,585.004,760.004,585.004,710.004,710.001.95%24,839
Dec 2, 20254,580.004,640.004,550.004,620.004,620.000.87%11,033
Dec 1, 20254,495.004,600.004,495.004,580.004,580.001.10%6,980
Nov 28, 20254,600.004,600.004,465.004,530.004,530.00-0.33%5,993
Nov 27, 20254,610.004,610.004,500.004,545.004,545.000.11%6,057
Nov 26, 20254,635.004,635.004,490.004,540.004,540.000.55%7,953
Nov 25, 20254,595.004,595.004,420.004,515.004,515.00-0.11%14,157
Nov 24, 20254,505.004,595.004,500.004,520.004,520.000.33%11,412
Nov 21, 20254,525.004,610.004,500.004,505.004,505.00-1.53%11,874
Nov 20, 20254,485.004,645.004,485.004,575.004,575.001.10%19,943
Nov 19, 20254,515.004,610.004,410.004,525.004,525.001.23%29,145
Nov 18, 20254,520.004,635.004,460.004,470.004,470.00-2.72%40,377
Nov 17, 20254,750.004,750.004,570.004,595.004,595.00-2.23%40,155
Nov 14, 20254,735.004,855.004,635.004,700.004,700.00-0.74%57,000
Nov 13, 20254,740.004,760.004,690.004,735.004,735.000.11%32,662
Nov 12, 20254,665.004,730.004,645.004,730.004,730.001.39%24,154
Nov 11, 20254,655.004,680.004,580.004,665.004,665.000.32%21,281
Nov 10, 20254,680.004,680.004,495.004,650.004,650.003.45%38,400
Nov 7, 20254,490.004,535.004,410.004,495.004,495.000.11%60,196
Nov 6, 20254,480.004,525.004,425.004,490.004,490.000.22%20,242
Nov 5, 20254,650.004,650.004,360.004,480.004,480.00-0.55%38,929
Nov 4, 20254,520.004,630.004,440.004,505.004,505.000.78%25,985
Nov 3, 20254,640.004,640.004,460.004,470.004,470.00-3.04%75,979
Oct 31, 20254,735.004,735.004,600.004,610.004,610.00-2.33%58,966
Oct 30, 20254,760.004,900.004,700.004,720.004,720.00-0.42%52,164
Oct 29, 20254,805.004,805.004,740.004,740.004,740.00-1.35%28,131
Oct 28, 20254,770.004,825.004,770.004,805.004,805.00-0.21%20,033
Oct 27, 20254,900.004,900.004,760.004,815.004,815.00-0.82%39,945
Oct 24, 20254,825.004,885.004,820.004,855.004,855.000.41%39,293
Oct 23, 20254,840.004,850.004,795.004,835.004,835.000.10%41,592
Oct 22, 20254,800.004,835.004,655.004,830.004,830.000.84%99,502
Oct 21, 20254,820.004,835.004,730.004,790.004,790.00-0.31%64,017
Oct 20, 20254,815.004,880.004,790.004,805.004,805.00-0.21%94,947
Oct 17, 20254,820.004,920.004,760.004,815.004,815.00-0.72%124,709
Oct 16, 20255,130.005,140.004,830.004,850.004,850.00-5.64%313,716
Oct 15, 20254,705.005,910.004,650.005,140.005,140.009.13%3,474,858
Oct 14, 20254,615.005,200.004,590.004,710.004,710.002.17%601,374
Oct 13, 20254,675.004,675.004,550.004,610.004,610.00-0.65%13,086