Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,750.00
+75.00 (1.60%)
Last updated: Feb 5, 2026, 11:17 AM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20264,810.004,890.004,725.004,750.00-1.60%104,151
Feb 4, 20264,700.004,710.004,560.004,675.004,675.00-0.74%112,212
Feb 3, 20264,450.004,725.004,405.004,710.004,710.008.03%342,067
Feb 2, 20264,205.004,375.004,135.004,360.004,360.003.69%87,865
Jan 30, 20264,225.004,225.004,145.004,205.004,205.00-0.47%20,063
Jan 29, 20264,170.004,250.004,140.004,225.004,225.00-0.35%26,002
Jan 28, 20264,240.004,250.004,200.004,240.004,240.000.24%15,804
Jan 27, 20264,220.004,240.004,150.004,230.004,230.00-41,756
Jan 26, 20264,210.004,250.004,150.004,230.004,230.000.48%32,585
Jan 23, 20264,170.004,210.004,105.004,210.004,210.000.84%24,117
Jan 22, 20264,180.004,200.004,070.004,175.004,175.000.36%26,235
Jan 21, 20264,070.004,170.004,010.004,160.004,160.001.71%28,125
Jan 20, 20264,010.004,150.003,940.004,090.004,090.002.00%43,351
Jan 19, 20264,180.004,180.003,985.004,010.004,010.00-4.07%78,048
Jan 16, 20264,200.004,200.004,115.004,180.004,180.00-0.24%20,376
Jan 15, 20264,125.004,190.004,125.004,190.004,190.000.48%22,979
Jan 14, 20264,150.004,185.004,140.004,170.004,170.00-0.36%20,172
Jan 13, 20264,200.004,220.004,140.004,185.004,185.00-0.36%24,374
Jan 12, 20264,115.004,245.004,100.004,200.004,200.000.96%42,575
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