Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 4,940.00
+20.00 (0.41%)
Last updated: Sep 9, 2025, 9:09 AM KST
Eagon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 5,630.00 | 5,630.00 | 5,520.00 | 5,610.00 | 5,610.00 | 0.18% | 18,575 |
| Jul 22, 2025 | 5,610.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | -0.18% | 36,314 |
| Jul 21, 2025 | 5,630.00 | 5,710.00 | 5,610.00 | 5,610.00 | 5,610.00 | - | 19,407 |
| Jul 18, 2025 | 5,620.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | 0.18% | 26,939 |
| Jul 17, 2025 | 5,650.00 | 5,650.00 | 5,530.00 | 5,600.00 | 5,600.00 | -0.18% | 23,619 |
| Jul 16, 2025 | 5,780.00 | 5,780.00 | 5,600.00 | 5,610.00 | 5,610.00 | -1.92% | 28,215 |
| Jul 15, 2025 | 5,800.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.87% | 22,215 |
| Jul 14, 2025 | 5,760.00 | 5,820.00 | 5,460.00 | 5,770.00 | 5,770.00 | -0.17% | 34,544 |
| Jul 11, 2025 | 5,750.00 | 5,850.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.52% | 28,464 |
| Jul 10, 2025 | 5,760.00 | 5,770.00 | 5,680.00 | 5,750.00 | 5,750.00 | - | 19,170 |
| Jul 9, 2025 | 5,700.00 | 5,820.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.88% | 25,677 |
| Jul 8, 2025 | 5,740.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.70% | 18,299 |
| Jul 7, 2025 | 5,710.00 | 5,800.00 | 5,630.00 | 5,740.00 | 5,740.00 | -0.52% | 19,095 |
| Jul 4, 2025 | 5,810.00 | 5,870.00 | 5,670.00 | 5,770.00 | 5,770.00 | -0.69% | 26,392 |
| Jul 3, 2025 | 5,730.00 | 5,880.00 | 5,690.00 | 5,810.00 | 5,810.00 | 1.04% | 55,833 |
| Jul 2, 2025 | 5,720.00 | 5,750.00 | 5,610.00 | 5,750.00 | 5,750.00 | 0.88% | 28,410 |
| Jul 1, 2025 | 5,660.00 | 5,730.00 | 5,560.00 | 5,700.00 | 5,700.00 | 1.97% | 38,116 |
| Jun 30, 2025 | 5,580.00 | 5,730.00 | 5,520.00 | 5,590.00 | 5,590.00 | 0.18% | 19,336 |