Eagon Industrial Co., Ltd. (KRX:008250)
South Korea · Delayed Price · Currency is KRW 2,875.00
+160.00 (5.89%)
Jul 15, 2026, 9:00 AM KST
Eagon Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,750.00 | 2,755.00 | 2,680.00 | 2,715.00 | 2,715.00 | -1.99% | 4,038 |
| Jul 13, 2026 | 2,810.00 | 2,950.00 | 2,625.00 | 2,770.00 | 2,770.00 | 0.91% | 11,046 |
| Jul 10, 2026 | 2,845.00 | 2,870.00 | 2,745.00 | 2,745.00 | 2,745.00 | -2.49% | 7,579 |
| Jul 9, 2026 | 2,750.00 | 2,835.00 | 2,745.00 | 2,815.00 | 2,815.00 | -3.26% | 10,286 |
| Jul 8, 2026 | 2,925.00 | 2,930.00 | 2,810.00 | 2,910.00 | 2,910.00 | -0.51% | 12,217 |
| Jul 7, 2026 | 2,840.00 | 2,925.00 | 2,810.00 | 2,925.00 | 2,925.00 | 2.99% | 26,449 |
| Jul 6, 2026 | 2,750.00 | 2,915.00 | 2,645.00 | 2,840.00 | 2,840.00 | 4.41% | 5,602 |
| Jul 3, 2026 | 2,755.00 | 2,785.00 | 2,645.00 | 2,720.00 | 2,720.00 | -1.27% | 37,527 |
| Jul 2, 2026 | 2,645.00 | 2,870.00 | 2,600.00 | 2,755.00 | 2,755.00 | 3.18% | 67,195 |
| Jul 1, 2026 | 2,615.00 | 2,745.00 | 2,610.00 | 2,670.00 | 2,670.00 | 2.89% | 34,469 |
| Jun 30, 2026 | 2,695.00 | 2,695.00 | 2,590.00 | 2,595.00 | 2,595.00 | -3.71% | 11,013 |
| Jun 29, 2026 | 2,520.00 | 2,695.00 | 2,505.00 | 2,695.00 | 2,695.00 | 7.80% | 12,391 |
| Jun 26, 2026 | 2,645.00 | 2,645.00 | 2,400.00 | 2,500.00 | 2,500.00 | -4.40% | 33,494 |
| Jun 25, 2026 | 2,630.00 | 2,655.00 | 2,575.00 | 2,615.00 | 2,615.00 | 0.58% | 19,648 |
| Jun 24, 2026 | 2,515.00 | 2,600.00 | 2,505.00 | 2,600.00 | 2,600.00 | 2.56% | 15,598 |
| Jun 23, 2026 | 2,685.00 | 2,710.00 | 2,490.00 | 2,535.00 | 2,535.00 | -6.28% | 52,848 |
| Jun 22, 2026 | 2,720.00 | 2,810.00 | 2,605.00 | 2,705.00 | 2,705.00 | -1.10% | 16,536 |
| Jun 19, 2026 | 2,815.00 | 2,830.00 | 2,695.00 | 2,735.00 | 2,735.00 | -2.84% | 15,857 |
| Jun 18, 2026 | 2,990.00 | 2,990.00 | 2,800.00 | 2,815.00 | 2,815.00 | -5.70% | 18,147 |
| Jun 17, 2026 | 2,985.00 | 2,985.00 | 2,920.00 | 2,985.00 | 2,985.00 | 0.67% | 12,985 |
| Jun 16, 2026 | 2,905.00 | 2,965.00 | 2,805.00 | 2,965.00 | 2,965.00 | 4.59% | 29,820 |
| Jun 15, 2026 | 2,905.00 | 2,965.00 | 2,745.00 | 2,835.00 | 2,835.00 | 4.81% | 53,489 |
| Jun 12, 2026 | 2,665.00 | 2,770.00 | 2,665.00 | 2,705.00 | 2,705.00 | 2.66% | 29,199 |
| Jun 11, 2026 | 2,665.00 | 2,665.00 | 2,615.00 | 2,635.00 | 2,635.00 | -1.86% | 12,178 |
| Jun 10, 2026 | 2,675.00 | 2,700.00 | 2,585.00 | 2,685.00 | 2,685.00 | 0.37% | 28,350 |
| Jun 9, 2026 | 2,695.00 | 2,780.00 | 2,665.00 | 2,675.00 | 2,675.00 | 0.38% | 49,650 |
| Jun 8, 2026 | 2,810.00 | 2,815.00 | 2,660.00 | 2,665.00 | 2,665.00 | -6.16% | 28,686 |
| Jun 5, 2026 | 2,870.00 | 2,870.00 | 2,790.00 | 2,840.00 | 2,840.00 | - | 16,372 |
| Jun 4, 2026 | 2,860.00 | 3,010.00 | 2,745.00 | 2,840.00 | 2,840.00 | -1.22% | 21,202 |
| Jun 2, 2026 | 2,860.00 | 2,990.00 | 2,790.00 | 2,875.00 | 2,875.00 | -0.17% | 40,616 |
| Jun 1, 2026 | 3,025.00 | 3,050.00 | 2,825.00 | 2,880.00 | 2,880.00 | -4.79% | 98,713 |
| May 29, 2026 | 3,225.00 | 3,230.00 | 3,000.00 | 3,025.00 | 3,025.00 | -6.20% | 70,527 |
| May 28, 2026 | 3,345.00 | 3,370.00 | 3,145.00 | 3,225.00 | 3,225.00 | -2.57% | 29,757 |
| May 27, 2026 | 3,530.00 | 3,530.00 | 3,305.00 | 3,310.00 | 3,310.00 | -6.89% | 45,046 |
| May 26, 2026 | 3,500.00 | 3,565.00 | 3,460.00 | 3,555.00 | 3,555.00 | 1.57% | 14,894 |
| May 22, 2026 | 3,355.00 | 3,570.00 | 3,330.00 | 3,500.00 | 3,500.00 | 4.32% | 42,631 |
| May 21, 2026 | 3,490.00 | 3,490.00 | 3,350.00 | 3,355.00 | 3,355.00 | 1.21% | 26,625 |
| May 20, 2026 | 3,470.00 | 3,490.00 | 3,260.00 | 3,315.00 | 3,315.00 | -3.49% | 24,062 |
| May 19, 2026 | 3,475.00 | 3,530.00 | 3,425.00 | 3,435.00 | 3,435.00 | -1.86% | 18,123 |
| May 18, 2026 | 3,505.00 | 3,590.00 | 3,450.00 | 3,500.00 | 3,500.00 | -0.14% | 24,678 |
| May 15, 2026 | 3,685.00 | 3,685.00 | 3,505.00 | 3,505.00 | 3,505.00 | -2.77% | 35,641 |
| May 14, 2026 | 3,610.00 | 3,650.00 | 3,550.00 | 3,605.00 | 3,605.00 | 0.98% | 18,729 |
| May 13, 2026 | 3,650.00 | 3,675.00 | 3,570.00 | 3,570.00 | 3,570.00 | -2.19% | 48,307 |
| May 12, 2026 | 3,675.00 | 3,755.00 | 3,600.00 | 3,650.00 | 3,650.00 | -1.22% | 39,934 |
| May 11, 2026 | 3,810.00 | 3,810.00 | 3,670.00 | 3,695.00 | 3,695.00 | -3.02% | 37,136 |
| May 8, 2026 | 3,850.00 | 3,850.00 | 3,785.00 | 3,810.00 | 3,810.00 | -0.13% | 14,545 |
| May 7, 2026 | 3,870.00 | 3,870.00 | 3,800.00 | 3,815.00 | 3,815.00 | -1.42% | 44,368 |
| May 6, 2026 | 3,995.00 | 3,995.00 | 3,865.00 | 3,870.00 | 3,870.00 | -3.13% | 41,528 |
| May 4, 2026 | 4,065.00 | 4,115.00 | 3,990.00 | 3,995.00 | 3,995.00 | -1.72% | 31,382 |
| Apr 30, 2026 | 4,090.00 | 4,100.00 | 4,050.00 | 4,065.00 | 4,065.00 | -0.25% | 15,710 |