Skip to main content
logo
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,140.00
+20.00 (0.64%)
Last updated: Sep 7, 2026, 12:50 PM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20263,030.003,200.003,030.003,120.003,120.002.63%83,870
Sep 3, 20263,045.003,090.002,990.003,040.003,040.00-1.14%73,404
Sep 2, 20263,015.003,135.003,000.003,075.003,075.00-0.97%94,504
Sep 1, 20263,205.003,240.003,090.003,105.003,105.00-4.46%151,386
Aug 31, 20263,285.003,350.003,110.003,250.003,250.00-1.07%214,382
Aug 28, 20263,430.003,500.003,275.003,285.003,285.00-1.35%325,852
Aug 27, 20263,220.003,770.003,140.003,330.003,330.007.42%2,292,779
Aug 26, 20264,510.004,510.003,075.003,100.003,100.00-10.66%2,890,436
Aug 25, 20263,470.003,470.003,470.003,470.003,470.0029.96%174,711
Aug 24, 20262,525.002,670.002,500.002,670.002,670.006.80%36,719
Aug 21, 20262,520.002,670.002,470.002,500.002,500.00-2.53%21,136
Aug 20, 20262,535.002,585.002,535.002,565.002,565.001.38%10,242
Aug 19, 20262,470.002,550.002,460.002,530.002,530.00-0.20%15,072
Aug 18, 20262,575.002,580.002,495.002,535.002,535.00-1.74%55,620
Aug 14, 20262,575.002,660.002,560.002,580.002,580.00-31,152
Aug 13, 20262,840.002,840.002,555.002,580.002,580.00-4.44%99,785
Aug 12, 20262,705.002,875.002,690.002,700.002,700.000.37%48,606
Aug 11, 20262,720.002,795.002,670.002,690.002,690.00-0.19%13,763
Aug 10, 20262,575.002,715.002,575.002,695.002,695.002.28%6,823
Aug 7, 20262,680.002,685.002,630.002,635.002,635.000.19%7,834
Aug 6, 20262,650.002,650.002,560.002,630.002,630.00-14,004
Aug 5, 20262,650.002,720.002,595.002,630.002,630.000.38%18,212
Aug 4, 20262,570.002,640.002,550.002,620.002,620.002.14%29,866
Aug 3, 20262,550.002,605.002,540.002,565.002,565.00-0.19%15,007
Jul 31, 20262,535.002,585.002,510.002,570.002,570.001.58%33,777
Jul 30, 20262,455.002,690.002,455.002,530.002,530.00-3.07%19,187
Jul 29, 20262,715.002,790.002,425.002,610.002,610.00-6.12%37,564
Jul 28, 20262,800.002,885.002,700.002,780.002,780.00-4.63%32,681
Jul 27, 20262,810.002,915.002,755.002,915.002,915.003.74%32,605
Jul 24, 20262,800.002,905.002,780.002,810.002,810.00-1.58%25,697
Jul 23, 20262,860.002,895.002,830.002,855.002,855.000.88%16,298
Jul 22, 20262,850.002,945.002,825.002,830.002,830.00-2.41%9,760
Jul 21, 20262,770.002,960.002,770.002,900.002,900.004.32%51,747
Jul 20, 20262,780.002,970.002,740.002,780.002,780.00-20,899
Jul 16, 20262,755.002,830.002,705.002,780.002,780.002.77%12,037
Jul 15, 20262,875.002,875.002,705.002,705.002,705.00-0.37%44,546
Jul 14, 20262,750.002,755.002,680.002,715.002,715.00-1.99%73,919
Jul 13, 20262,810.002,950.002,625.002,770.002,770.000.91%11,046
Jul 10, 20262,845.002,870.002,745.002,745.002,745.00-2.49%7,649
Jul 9, 20262,750.002,835.002,745.002,815.002,815.00-3.26%10,286
Jul 8, 20262,925.002,930.002,810.002,910.002,910.00-0.51%12,223
Jul 7, 20262,840.002,925.002,810.002,925.002,925.002.99%26,449
Jul 6, 20262,750.002,915.002,645.002,840.002,840.004.41%5,613
Jul 3, 20262,755.002,785.002,645.002,720.002,720.00-1.27%37,527
Jul 2, 20262,645.002,870.002,600.002,755.002,755.003.18%67,195
Jul 1, 20262,615.002,745.002,610.002,670.002,670.002.89%34,469
Jun 30, 20262,695.002,695.002,590.002,595.002,595.00-3.71%11,013
Jun 29, 20262,520.002,695.002,505.002,695.002,695.007.80%12,391
Jun 26, 20262,645.002,645.002,400.002,500.002,500.00-4.40%33,496
Jun 25, 20262,630.002,655.002,575.002,615.002,615.000.58%19,648