Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 4,610.00
-110.00 (-2.33%)
At close: Oct 31, 2025
Eagon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4,650.00 | 4,650.00 | 4,360.00 | 4,470.00 | 4,470.00 | -0.78% | 38,543 |
| 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% | 59,591 |
| Oct 30, 2025 | 4,760.00 | 4,900.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.42% | 52,584 |
| 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% | 40,636 |
| 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% | 99,932 |
| Oct 21, 2025 | 4,820.00 | 4,835.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.31% | 64,305 |
| 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% | 128,073 |
| 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% | 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 |