Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 3,965.00
+95.00 (2.45%)
Last updated: Mar 20, 2026, 11:40 AM KST
Eagon Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3,915.00 | 3,915.00 | 3,825.00 | 3,870.00 | 3,870.00 | -0.13% | 12,566 |
| Mar 18, 2026 | 3,980.00 | 3,980.00 | 3,825.00 | 3,875.00 | 3,875.00 | 0.26% | 8,371 |
| Mar 17, 2026 | 3,885.00 | 3,965.00 | 3,855.00 | 3,865.00 | 3,865.00 | 0.52% | 6,392 |
| Mar 16, 2026 | 3,965.00 | 3,965.00 | 3,830.00 | 3,845.00 | 3,845.00 | -2.29% | 17,509 |
| Mar 13, 2026 | 3,835.00 | 3,965.00 | 3,815.00 | 3,935.00 | 3,935.00 | 1.81% | 12,144 |
| Mar 12, 2026 | 3,860.00 | 3,940.00 | 3,840.00 | 3,865.00 | 3,865.00 | - | 6,329 |
| Mar 11, 2026 | 3,900.00 | 3,950.00 | 3,800.00 | 3,865.00 | 3,865.00 | 1.84% | 18,934 |
| Mar 10, 2026 | 3,815.00 | 3,870.00 | 3,755.00 | 3,795.00 | 3,795.00 | -0.39% | 24,234 |
| Mar 9, 2026 | 3,840.00 | 3,840.00 | 3,615.00 | 3,810.00 | 3,810.00 | -1.42% | 28,968 |
| Mar 6, 2026 | 3,750.00 | 3,900.00 | 3,645.00 | 3,865.00 | 3,865.00 | 3.07% | 34,150 |
| Mar 5, 2026 | 3,640.00 | 3,770.00 | 3,640.00 | 3,750.00 | 3,750.00 | 4.46% | 57,327 |
| Mar 4, 2026 | 4,010.00 | 4,065.00 | 3,575.00 | 3,590.00 | 3,590.00 | -10.47% | 127,499 |
| Mar 3, 2026 | 4,120.00 | 4,125.00 | 4,000.00 | 4,010.00 | 4,010.00 | -3.49% | 67,681 |
| Feb 27, 2026 | 4,260.00 | 4,300.00 | 4,150.00 | 4,155.00 | 4,155.00 | -2.46% | 78,343 |
| Feb 26, 2026 | 4,490.00 | 4,515.00 | 4,215.00 | 4,260.00 | 4,260.00 | -5.02% | 89,386 |
| Feb 25, 2026 | 4,570.00 | 4,570.00 | 4,470.00 | 4,485.00 | 4,485.00 | -1.43% | 44,468 |
| Feb 24, 2026 | 4,505.00 | 4,590.00 | 4,430.00 | 4,550.00 | 4,550.00 | 1.00% | 41,893 |
| Feb 23, 2026 | 4,535.00 | 4,535.00 | 4,445.00 | 4,505.00 | 4,505.00 | 0.11% | 45,342 |
| Feb 20, 2026 | 4,535.00 | 4,555.00 | 4,460.00 | 4,500.00 | 4,500.00 | -0.77% | 61,097 |
| Feb 19, 2026 | 4,605.00 | 4,605.00 | 4,425.00 | 4,535.00 | 4,535.00 | -1.52% | 72,736 |
| Feb 13, 2026 | 4,670.00 | 4,670.00 | 4,560.00 | 4,605.00 | 4,605.00 | -1.39% | 39,939 |
| Feb 12, 2026 | 4,760.00 | 4,760.00 | 4,640.00 | 4,670.00 | 4,670.00 | -1.48% | 56,773 |
| Feb 11, 2026 | 4,775.00 | 4,890.00 | 4,670.00 | 4,740.00 | 4,740.00 | -0.63% | 160,770 |
| Feb 10, 2026 | 4,730.00 | 4,940.00 | 4,695.00 | 4,770.00 | 4,770.00 | 1.06% | 274,717 |
| Feb 9, 2026 | 4,830.00 | 4,880.00 | 4,705.00 | 4,720.00 | 4,720.00 | -0.42% | 104,542 |
| Feb 6, 2026 | 4,630.00 | 4,800.00 | 4,480.00 | 4,740.00 | 4,740.00 | 1.28% | 109,256 |
| Feb 5, 2026 | 4,810.00 | 4,890.00 | 4,645.00 | 4,680.00 | 4,680.00 | 0.11% | 182,879 |
| Feb 4, 2026 | 4,700.00 | 4,710.00 | 4,560.00 | 4,675.00 | 4,675.00 | -0.74% | 112,310 |
| Feb 3, 2026 | 4,450.00 | 4,725.00 | 4,405.00 | 4,710.00 | 4,710.00 | 8.03% | 350,417 |
| Feb 2, 2026 | 4,205.00 | 4,375.00 | 4,135.00 | 4,360.00 | 4,360.00 | 3.69% | 88,631 |
| Jan 30, 2026 | 4,225.00 | 4,225.00 | 4,145.00 | 4,205.00 | 4,205.00 | -0.47% | 20,063 |
| Jan 29, 2026 | 4,170.00 | 4,250.00 | 4,140.00 | 4,225.00 | 4,225.00 | -0.35% | 26,072 |
| Jan 28, 2026 | 4,240.00 | 4,250.00 | 4,200.00 | 4,240.00 | 4,240.00 | 0.24% | 15,807 |
| Jan 27, 2026 | 4,220.00 | 4,240.00 | 4,150.00 | 4,230.00 | 4,230.00 | - | 42,056 |
| Jan 26, 2026 | 4,210.00 | 4,250.00 | 4,150.00 | 4,230.00 | 4,230.00 | 0.48% | 32,585 |
| Jan 23, 2026 | 4,170.00 | 4,210.00 | 4,105.00 | 4,210.00 | 4,210.00 | 0.84% | 24,517 |
| Jan 22, 2026 | 4,180.00 | 4,200.00 | 4,070.00 | 4,175.00 | 4,175.00 | 0.36% | 26,235 |
| Jan 21, 2026 | 4,070.00 | 4,170.00 | 4,010.00 | 4,160.00 | 4,160.00 | 1.71% | 29,120 |
| Jan 20, 2026 | 4,010.00 | 4,150.00 | 3,940.00 | 4,090.00 | 4,090.00 | 2.00% | 43,577 |
| Jan 19, 2026 | 4,180.00 | 4,180.00 | 3,985.00 | 4,010.00 | 4,010.00 | -4.07% | 79,214 |
| Jan 16, 2026 | 4,200.00 | 4,200.00 | 4,115.00 | 4,180.00 | 4,180.00 | -0.24% | 20,396 |
| Jan 15, 2026 | 4,125.00 | 4,190.00 | 4,125.00 | 4,190.00 | 4,190.00 | 0.48% | 22,979 |
| Jan 14, 2026 | 4,150.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,170.00 | -0.36% | 20,172 |
| Jan 13, 2026 | 4,200.00 | 4,220.00 | 4,140.00 | 4,185.00 | 4,185.00 | -0.36% | 24,391 |
| Jan 12, 2026 | 4,115.00 | 4,245.00 | 4,100.00 | 4,200.00 | 4,200.00 | 0.96% | 42,585 |
| Jan 9, 2026 | 4,245.00 | 4,320.00 | 4,090.00 | 4,160.00 | 4,160.00 | -2.00% | 73,409 |
| Jan 8, 2026 | 4,380.00 | 4,390.00 | 4,185.00 | 4,245.00 | 4,245.00 | -3.08% | 60,740 |
| Jan 7, 2026 | 4,550.00 | 4,570.00 | 4,365.00 | 4,380.00 | 4,380.00 | -2.99% | 49,164 |
| Jan 6, 2026 | 4,675.00 | 4,675.00 | 4,490.00 | 4,515.00 | 4,515.00 | -2.06% | 34,839 |
| Jan 5, 2026 | 4,720.00 | 4,720.00 | 4,610.00 | 4,610.00 | 4,610.00 | -2.43% | 29,091 |