Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,140.00
0.00 (0.00%)
Last updated: Apr 16, 2026, 2:56 PM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20264,145.004,175.004,100.004,140.00--36,915
Apr 15, 20264,090.004,150.004,040.004,140.004,140.003.24%34,842
Apr 14, 20264,015.004,090.004,000.004,010.004,010.00-0.12%21,731
Apr 13, 20264,060.004,070.003,985.004,015.004,015.00-1.11%25,462
Apr 10, 20263,975.004,115.003,935.004,060.004,060.001.50%48,843
Apr 9, 20264,015.004,085.003,900.004,000.004,000.00-0.74%43,181
Apr 8, 20263,810.004,335.003,655.004,030.004,030.006.90%495,827
Apr 7, 20263,755.003,825.003,755.003,770.003,770.000.40%11,035
Apr 6, 20263,785.003,805.003,725.003,755.003,755.001.49%10,052
Apr 3, 20263,675.003,810.003,675.003,700.003,700.000.95%19,294
Apr 2, 20263,830.003,840.003,665.003,665.003,665.00-4.31%17,010
Apr 1, 20263,830.003,885.003,795.003,830.003,830.000.39%25,543
Mar 31, 20263,805.003,825.003,665.003,815.003,815.000.26%21,600
Mar 30, 20263,955.003,955.003,760.003,805.003,805.00-3.79%14,927
Mar 27, 20263,920.003,990.003,720.003,955.003,955.000.13%24,199
Mar 26, 20264,020.004,020.003,885.003,950.003,950.000.77%18,931
Mar 25, 20263,870.003,990.003,865.003,920.003,920.000.51%10,947
Mar 24, 20263,815.003,920.003,775.003,900.003,900.002.50%7,873
Mar 23, 20264,000.004,000.003,720.003,805.003,805.00-4.76%28,206
Mar 20, 20263,880.004,020.003,875.003,995.003,995.003.23%55,834
Mar 19, 20263,915.003,915.003,825.003,870.003,870.00-0.13%12,566
Mar 18, 20263,980.003,980.003,825.003,875.003,875.000.26%8,371
Mar 17, 20263,885.003,965.003,855.003,865.003,865.000.52%6,392
Mar 16, 20263,965.003,965.003,830.003,845.003,845.00-2.29%17,509
Mar 13, 20263,835.003,965.003,815.003,935.003,935.001.81%12,144
Mar 12, 20263,860.003,940.003,840.003,865.003,865.00-6,329
Mar 11, 20263,900.003,950.003,800.003,865.003,865.001.84%18,934
Mar 10, 20263,815.003,870.003,755.003,795.003,795.00-0.39%24,234
Mar 9, 20263,840.003,840.003,615.003,810.003,810.00-1.42%28,968
Mar 6, 20263,750.003,900.003,645.003,865.003,865.003.07%34,150
Mar 5, 20263,640.003,770.003,640.003,750.003,750.004.46%57,327
Mar 4, 20264,010.004,065.003,575.003,590.003,590.00-10.47%127,499
Mar 3, 20264,120.004,125.004,000.004,010.004,010.00-3.49%67,681
Feb 27, 20264,260.004,300.004,150.004,155.004,155.00-2.46%78,343
Feb 26, 20264,490.004,515.004,215.004,260.004,260.00-5.02%89,386
Feb 25, 20264,570.004,570.004,470.004,485.004,485.00-1.43%44,468
Feb 24, 20264,505.004,590.004,430.004,550.004,550.001.00%41,893
Feb 23, 20264,535.004,535.004,445.004,505.004,505.000.11%45,342
Feb 20, 20264,535.004,555.004,460.004,500.004,500.00-0.77%61,097
Feb 19, 20264,605.004,605.004,425.004,535.004,535.00-1.52%72,736
Feb 13, 20264,670.004,670.004,560.004,605.004,605.00-1.39%39,939
Feb 12, 20264,760.004,760.004,640.004,670.004,670.00-1.48%56,773
Feb 11, 20264,775.004,890.004,670.004,740.004,740.00-0.63%160,770
Feb 10, 20264,730.004,940.004,695.004,770.004,770.001.06%274,717
Feb 9, 20264,830.004,880.004,705.004,720.004,720.00-0.42%104,542
Feb 6, 20264,630.004,800.004,480.004,740.004,740.001.28%109,256
Feb 5, 20264,810.004,890.004,645.004,680.004,680.000.11%182,879
Feb 4, 20264,700.004,710.004,560.004,675.004,675.00-0.74%112,310
Feb 3, 20264,450.004,725.004,405.004,710.004,710.008.03%350,417
Feb 2, 20264,205.004,375.004,135.004,360.004,360.003.69%88,631