Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,815.00
-55.00 (-1.42%)
May 7, 2026, 3:30 PM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,870.003,870.003,800.003,815.003,815.00-1.42%44,368
May 6, 20263,995.003,995.003,865.003,870.003,870.00-3.13%41,227
May 4, 20264,065.004,115.003,990.003,995.003,995.00-1.72%31,382
Apr 30, 20264,090.004,100.004,050.004,065.004,065.00-0.25%15,710
Apr 29, 20264,085.004,110.004,050.004,075.004,075.00-0.12%34,617
Apr 28, 20264,085.004,195.004,055.004,080.004,080.00-0.12%22,037
Apr 27, 20264,105.004,170.004,070.004,085.004,085.00-0.61%25,900
Apr 24, 20264,125.004,125.004,080.004,110.004,110.00-32,359
Apr 23, 20264,155.004,185.004,070.004,110.004,110.00-1.08%28,754
Apr 22, 20264,145.004,185.004,130.004,155.004,155.00-0.84%32,613
Apr 21, 20264,200.004,270.004,160.004,190.004,190.00-0.24%27,795
Apr 20, 20264,200.004,285.004,145.004,200.004,200.00-21,425
Apr 17, 20264,130.004,210.004,095.004,200.004,200.001.69%22,674
Apr 16, 20264,145.004,175.004,100.004,130.004,130.00-0.24%31,088
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