Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 2,815.00
-115.00 (-3.92%)
Oct 30, 2026, 3:30 PM KST
Eagon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,930.00 | 2,930.00 | 2,780.00 | 2,815.00 | 2,815.00 | -3.92% | 25,215 |
| Oct 29, 2026 | 2,985.00 | 3,025.00 | 2,865.00 | 2,930.00 | 2,930.00 | -1.84% | 16,604 |
| Oct 28, 2026 | 3,100.00 | 3,150.00 | 2,970.00 | 2,985.00 | 2,985.00 | -3.71% | 49,345 |
| Oct 27, 2026 | 3,175.00 | 3,240.00 | 3,100.00 | 3,100.00 | 3,100.00 | -2.36% | 11,780 |
| Oct 26, 2026 | 3,210.00 | 3,310.00 | 3,050.00 | 3,175.00 | 3,175.00 | -2.16% | 27,269 |
| Oct 23, 2026 | 3,235.00 | 3,270.00 | 3,115.00 | 3,245.00 | 3,245.00 | -0.76% | 12,228 |
| Oct 22, 2026 | 3,305.00 | 3,385.00 | 3,270.00 | 3,270.00 | 3,270.00 | -1.80% | 22,052 |
| Oct 21, 2026 | 3,300.00 | 3,360.00 | 3,270.00 | 3,330.00 | 3,330.00 | 0.91% | 19,765 |
| Oct 20, 2026 | 3,255.00 | 3,395.00 | 3,255.00 | 3,300.00 | 3,300.00 | -0.90% | 16,308 |
| Oct 19, 2026 | 3,150.00 | 3,335.00 | 3,150.00 | 3,330.00 | 3,330.00 | 1.99% | 31,299 |
| Oct 16, 2026 | 3,100.00 | 3,365.00 | 3,100.00 | 3,265.00 | 3,265.00 | 3.49% | 30,014 |
| Oct 15, 2026 | 3,285.00 | 3,285.00 | 3,100.00 | 3,155.00 | 3,155.00 | -4.10% | 47,796 |
| Oct 14, 2026 | 3,260.00 | 3,310.00 | 3,250.00 | 3,290.00 | 3,290.00 | 0.46% | 18,149 |
| Oct 13, 2026 | 3,240.00 | 3,295.00 | 3,150.00 | 3,275.00 | 3,275.00 | 0.77% | 43,173 |
| Oct 12, 2026 | 3,305.00 | 3,335.00 | 3,170.00 | 3,250.00 | 3,250.00 | -1.52% | 36,190 |
| Oct 8, 2026 | 3,280.00 | 3,320.00 | 3,250.00 | 3,300.00 | 3,300.00 | 0.76% | 31,561 |
| Oct 7, 2026 | 3,230.00 | 3,295.00 | 3,200.00 | 3,275.00 | 3,275.00 | 2.02% | 59,608 |
| Oct 6, 2026 | 3,115.00 | 3,240.00 | 3,115.00 | 3,210.00 | 3,210.00 | 2.07% | 48,437 |
| Oct 2, 2026 | 3,155.00 | 3,190.00 | 3,060.00 | 3,145.00 | 3,145.00 | 1.45% | 25,626 |
| Oct 1, 2026 | 3,095.00 | 3,145.00 | 3,090.00 | 3,100.00 | 3,100.00 | -0.80% | 17,845 |
| Sep 30, 2026 | 3,100.00 | 3,155.00 | 3,040.00 | 3,125.00 | 3,125.00 | 0.97% | 16,145 |
| Sep 29, 2026 | 3,050.00 | 3,135.00 | 3,045.00 | 3,095.00 | 3,095.00 | 0.65% | 23,913 |
| Sep 28, 2026 | 3,050.00 | 3,130.00 | 3,035.00 | 3,075.00 | 3,075.00 | 0.82% | 20,104 |
| Sep 23, 2026 | 3,070.00 | 3,140.00 | 3,030.00 | 3,050.00 | 3,050.00 | -0.65% | 32,715 |
| Sep 22, 2026 | 3,080.00 | 3,120.00 | 3,020.00 | 3,070.00 | 3,070.00 | -0.97% | 25,748 |
| Sep 21, 2026 | 3,110.00 | 3,130.00 | 3,030.00 | 3,100.00 | 3,100.00 | -0.64% | 30,964 |
| Sep 18, 2026 | 3,160.00 | 3,160.00 | 3,080.00 | 3,120.00 | 3,120.00 | -1.42% | 37,002 |
| Sep 17, 2026 | 3,170.00 | 3,200.00 | 3,125.00 | 3,165.00 | 3,165.00 | -0.16% | 28,840 |
| Sep 16, 2026 | 3,145.00 | 3,170.00 | 3,100.00 | 3,170.00 | 3,170.00 | 0.79% | 24,010 |
| Sep 15, 2026 | 3,140.00 | 3,210.00 | 3,140.00 | 3,145.00 | 3,145.00 | -0.79% | 26,175 |
| Sep 14, 2026 | 3,100.00 | 3,195.00 | 3,090.00 | 3,170.00 | 3,170.00 | 1.28% | 41,955 |
| Sep 11, 2026 | 3,115.00 | 3,155.00 | 3,080.00 | 3,130.00 | 3,130.00 | 0.16% | 45,339 |
| Sep 10, 2026 | 3,065.00 | 3,125.00 | 3,020.00 | 3,125.00 | 3,125.00 | 1.96% | 35,197 |
| Sep 9, 2026 | 3,070.00 | 3,115.00 | 3,060.00 | 3,065.00 | 3,065.00 | -0.16% | 28,175 |
| Sep 8, 2026 | 3,140.00 | 3,200.00 | 3,050.00 | 3,070.00 | 3,070.00 | -3.76% | 60,895 |
| Sep 7, 2026 | 3,100.00 | 3,225.00 | 3,100.00 | 3,190.00 | 3,190.00 | 2.24% | 44,488 |
| Sep 4, 2026 | 3,030.00 | 3,200.00 | 3,030.00 | 3,120.00 | 3,120.00 | 2.63% | 83,905 |
| Sep 3, 2026 | 3,045.00 | 3,090.00 | 2,990.00 | 3,040.00 | 3,040.00 | -1.14% | 73,404 |
| Sep 2, 2026 | 3,015.00 | 3,135.00 | 3,000.00 | 3,075.00 | 3,075.00 | -0.97% | 96,302 |
| Sep 1, 2026 | 3,205.00 | 3,240.00 | 3,090.00 | 3,105.00 | 3,105.00 | -4.46% | 151,386 |
| Aug 31, 2026 | 3,285.00 | 3,350.00 | 3,110.00 | 3,250.00 | 3,250.00 | -1.07% | 214,382 |
| Aug 28, 2026 | 3,430.00 | 3,500.00 | 3,275.00 | 3,285.00 | 3,285.00 | -1.35% | 325,852 |
| Aug 27, 2026 | 3,220.00 | 3,770.00 | 3,140.00 | 3,330.00 | 3,330.00 | 7.42% | 2,292,779 |
| Aug 26, 2026 | 4,510.00 | 4,510.00 | 3,075.00 | 3,100.00 | 3,100.00 | -10.66% | 2,890,436 |
| Aug 25, 2026 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 29.96% | 174,711 |
| Aug 24, 2026 | 2,525.00 | 2,670.00 | 2,500.00 | 2,670.00 | 2,670.00 | 6.80% | 36,719 |
| Aug 21, 2026 | 2,520.00 | 2,670.00 | 2,470.00 | 2,500.00 | 2,500.00 | -2.53% | 21,136 |
| Aug 20, 2026 | 2,535.00 | 2,585.00 | 2,535.00 | 2,565.00 | 2,565.00 | 1.38% | 10,242 |
| Aug 19, 2026 | 2,470.00 | 2,550.00 | 2,460.00 | 2,530.00 | 2,530.00 | -0.20% | 15,072 |
| Aug 18, 2026 | 2,575.00 | 2,580.00 | 2,495.00 | 2,535.00 | 2,535.00 | -1.74% | 55,620 |