Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,160.00
-85.00 (-2.00%)
At close: Jan 9, 2026

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,245.004,320.004,090.004,160.004,160.00-2.00%72,875
Jan 8, 20264,380.004,390.004,185.004,245.004,245.00-3.08%60,740
Jan 7, 20264,550.004,570.004,365.004,380.004,380.00-2.99%49,164
Jan 6, 20264,675.004,675.004,490.004,515.004,515.00-2.06%34,809
Jan 5, 20264,720.004,720.004,610.004,610.004,610.00-2.43%29,091
Jan 2, 20264,690.004,830.004,690.004,725.004,725.000.75%11,977
Dec 30, 20254,765.004,785.004,665.004,690.004,690.00-2.29%741,399
Dec 29, 20254,850.004,850.004,680.004,800.004,800.00-1.03%17,941
Dec 26, 20254,860.004,905.004,820.004,850.004,750.00-0.10%12,230
Dec 24, 20254,855.004,905.004,815.004,855.004,754.900.10%11,810
Dec 23, 20254,910.004,940.004,830.004,850.004,750.00-1.22%11,032
Dec 22, 20254,910.004,925.004,855.004,910.004,808.76-25,412
Dec 19, 20254,860.004,950.004,765.004,910.004,808.761.03%41,530
Dec 18, 20254,870.004,900.004,800.004,860.004,759.79-0.31%21,287
Dec 17, 20254,910.004,910.004,830.004,875.004,774.480.31%10,920
Dec 16, 20254,885.004,920.004,815.004,860.004,759.79-0.10%25,120
Dec 15, 20254,770.004,925.004,740.004,865.004,764.692.21%52,996
Dec 12, 20254,755.004,770.004,650.004,760.004,661.861.28%17,668
Dec 11, 20254,680.004,730.004,680.004,700.004,603.090.11%17,285
Dec 10, 20254,675.004,740.004,650.004,695.004,598.200.54%15,062
Dec 9, 20254,710.004,750.004,660.004,670.004,573.71-0.85%11,251
Dec 8, 20254,740.004,745.004,685.004,710.004,612.89-0.63%10,422
Dec 5, 20254,665.004,750.004,655.004,740.004,642.270.96%16,948
Dec 4, 20254,750.004,750.004,640.004,695.004,598.20-0.32%15,149
Dec 3, 20254,585.004,760.004,585.004,710.004,612.891.95%24,851
Dec 2, 20254,580.004,640.004,550.004,620.004,524.740.87%11,299
Dec 1, 20254,495.004,600.004,495.004,580.004,485.571.10%6,980
Nov 28, 20254,600.004,600.004,465.004,530.004,436.60-0.33%5,993
Nov 27, 20254,610.004,610.004,500.004,545.004,451.290.11%6,058
Nov 26, 20254,635.004,635.004,490.004,540.004,446.390.55%7,955
Nov 25, 20254,595.004,595.004,420.004,515.004,421.91-0.11%14,157
Nov 24, 20254,505.004,595.004,500.004,520.004,426.800.33%11,414
Nov 21, 20254,525.004,610.004,500.004,505.004,412.11-1.53%11,915
Nov 20, 20254,485.004,645.004,485.004,575.004,480.671.10%19,943
Nov 19, 20254,515.004,610.004,410.004,525.004,431.701.23%29,145
Nov 18, 20254,520.004,635.004,460.004,470.004,377.84-2.72%40,377
Nov 17, 20254,750.004,750.004,570.004,595.004,500.26-2.23%40,155
Nov 14, 20254,735.004,855.004,635.004,700.004,603.09-0.74%57,000
Nov 13, 20254,740.004,760.004,690.004,735.004,637.370.11%32,662
Nov 12, 20254,665.004,730.004,645.004,730.004,632.471.39%24,154
Nov 11, 20254,655.004,680.004,580.004,665.004,568.810.32%21,281
Nov 10, 20254,680.004,680.004,495.004,650.004,554.123.45%38,400
Nov 7, 20254,490.004,535.004,410.004,495.004,402.320.11%60,196
Nov 6, 20254,480.004,525.004,425.004,490.004,397.420.22%20,242
Nov 5, 20254,650.004,650.004,360.004,480.004,387.63-0.55%38,929
Nov 4, 20254,520.004,630.004,440.004,505.004,412.110.78%25,985
Nov 3, 20254,640.004,640.004,460.004,470.004,377.84-3.04%75,979
Oct 31, 20254,735.004,735.004,600.004,610.004,514.95-2.33%58,966
Oct 30, 20254,760.004,900.004,700.004,720.004,622.68-0.42%52,164
Oct 29, 20254,805.004,805.004,740.004,740.004,642.27-1.35%28,131