EAGON HOLDINGS CO. LTD. 039020
KRX · South Korea · Producer Manufacturing
KRW 2,605.00-10.00 (-0.38%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,600.00 | -0.57% | KRW 2,625.00 | KRW 2,635.00 | KRW 2,600.00 | 52.00K |
| 2026-10-01 | KRW 2,615.00 | -0.57% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,595.00 | 74.11K |
| 2026-09-30 | KRW 2,630.00 | -1.13% | KRW 2,700.00 | KRW 2,760.00 | KRW 2,615.00 | 103.82K |
| 2026-09-29 | KRW 2,660.00 | +2.31% | KRW 2,600.00 | KRW 2,715.00 | KRW 2,570.00 | 293.84K |
| 2026-09-28 | KRW 2,600.00 | +1.76% | KRW 2,565.00 | KRW 2,605.00 | KRW 2,515.00 | 83.90K |
| 2026-09-23 | KRW 2,555.00 | +3.65% | KRW 2,510.00 | KRW 2,920.00 | KRW 2,470.00 | 717.19K |
| 2026-09-22 | KRW 2,465.00 | -0.80% | KRW 2,480.00 | KRW 2,550.00 | KRW 2,460.00 | 18.62K |
| 2026-09-21 | KRW 2,485.00 | -1.97% | KRW 2,535.00 | KRW 2,540.00 | KRW 2,475.00 | 21.23K |
| 2026-09-18 | KRW 2,535.00 | 0.00% | KRW 2,625.00 | KRW 2,625.00 | KRW 2,505.00 | 15.33K |
| 2026-09-17 | KRW 2,535.00 | -0.98% | KRW 2,550.00 | KRW 2,580.00 | KRW 2,525.00 | 26.89K |
| 2026-09-16 | KRW 2,560.00 | -1.54% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,555.00 | 21.87K |
| 2026-09-15 | KRW 2,600.00 | -1.70% | KRW 2,615.00 | KRW 2,620.00 | KRW 2,575.00 | 12.69K |
| 2026-09-14 | KRW 2,645.00 | +1.15% | KRW 2,615.00 | KRW 2,645.00 | KRW 2,575.00 | 18.61K |
| 2026-09-11 | KRW 2,615.00 | -0.38% | KRW 2,620.00 | KRW 2,690.00 | KRW 2,590.00 | 21.91K |
| 2026-09-10 | KRW 2,625.00 | +0.77% | KRW 2,695.00 | KRW 2,695.00 | KRW 2,570.00 | 36.55K |
| 2026-09-09 | KRW 2,605.00 | -0.38% | KRW 2,615.00 | KRW 2,650.00 | KRW 2,605.00 | 19.76K |
| 2026-09-08 | KRW 2,615.00 | -1.69% | KRW 2,665.00 | KRW 2,715.00 | KRW 2,615.00 | 114.43K |
| 2026-09-07 | KRW 2,660.00 | 0.00% | KRW 2,660.00 | KRW 2,735.00 | KRW 2,645.00 | 37.88K |
| 2026-09-04 | KRW 2,660.00 | +0.57% | KRW 2,640.00 | KRW 2,675.00 | KRW 2,640.00 | 9.71K |
| 2026-09-03 | KRW 2,645.00 | -0.56% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,630.00 | 33.56K |
| 2026-09-02 | KRW 2,660.00 | -1.66% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,650.00 | 27.89K |
| 2026-09-01 | KRW 2,705.00 | -1.64% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,700.00 | 16.38K |
| 2026-08-31 | KRW 2,750.00 | -1.79% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,700.00 | 29.09K |
| 2026-08-28 | KRW 2,800.00 | +1.82% | KRW 2,730.00 | KRW 2,810.00 | KRW 2,730.00 | 48.59K |
| 2026-08-27 | KRW 2,750.00 | -2.48% | KRW 2,780.00 | KRW 2,880.00 | KRW 2,720.00 | 129.79K |
| 2026-08-26 | KRW 2,820.00 | -6.47% | KRW 3,100.00 | KRW 3,190.00 | KRW 2,800.00 | 386.50K |
| 2026-08-25 | KRW 3,015.00 | +3.97% | KRW 3,110.00 | KRW 3,700.00 | KRW 2,870.00 | 2.19M |
| 2026-08-24 | KRW 2,900.00 | +2.84% | KRW 2,900.00 | KRW 2,905.00 | KRW 2,820.00 | 42.89K |
| 2026-08-21 | KRW 2,820.00 | -3.75% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,800.00 | 78.21K |
| 2026-08-20 | KRW 2,930.00 | +1.21% | KRW 2,895.00 | KRW 2,930.00 | KRW 2,835.00 | 38.62K |
| 2026-08-19 | KRW 2,895.00 | -0.52% | KRW 2,945.00 | KRW 2,945.00 | KRW 2,820.00 | 92.07K |
| 2026-08-18 | KRW 2,910.00 | +8.18% | KRW 2,780.00 | KRW 2,955.00 | KRW 2,780.00 | 187.97K |
| 2026-08-14 | KRW 2,690.00 | +1.70% | KRW 2,665.00 | KRW 2,720.00 | KRW 2,645.00 | 51.03K |
| 2026-08-13 | KRW 2,645.00 | -0.19% | KRW 2,675.00 | KRW 2,675.00 | KRW 2,610.00 | 29.44K |
| 2026-08-12 | KRW 2,650.00 | +1.73% | KRW 2,680.00 | KRW 2,680.00 | KRW 2,600.00 | 23.98K |
| 2026-08-11 | KRW 2,605.00 | -0.19% | KRW 2,610.00 | KRW 2,655.00 | KRW 2,590.00 | 23.13K |
| 2026-08-10 | KRW 2,610.00 | +4.19% | KRW 2,530.00 | KRW 2,620.00 | KRW 2,505.00 | 74.82K |
| 2026-08-07 | KRW 2,505.00 | +0.20% | KRW 2,510.00 | KRW 2,540.00 | KRW 2,460.00 | 26.88K |
| 2026-08-06 | KRW 2,500.00 | +2.04% | KRW 2,450.00 | KRW 2,515.00 | KRW 2,405.00 | 26.61K |
| 2026-08-05 | KRW 2,450.00 | +1.66% | KRW 2,485.00 | KRW 2,490.00 | KRW 2,400.00 | 54.42K |
| 2026-08-04 | KRW 2,410.00 | +1.90% | KRW 2,350.00 | KRW 2,430.00 | KRW 2,350.00 | 65.94K |
| 2026-08-03 | KRW 2,365.00 | +0.42% | KRW 2,395.00 | KRW 2,430.00 | KRW 2,315.00 | 40.60K |
| 2026-07-31 | KRW 2,355.00 | +3.29% | KRW 2,310.00 | KRW 2,365.00 | KRW 2,280.00 | 86.49K |
| 2026-07-30 | KRW 2,280.00 | -2.36% | KRW 2,295.00 | KRW 2,330.00 | KRW 2,230.00 | 100.76K |
| 2026-07-29 | KRW 2,335.00 | -3.31% | KRW 2,400.00 | KRW 2,470.00 | KRW 2,215.00 | 115.05K |
| 2026-07-28 | KRW 2,415.00 | -3.78% | KRW 2,490.00 | KRW 2,495.00 | KRW 2,390.00 | 52.54K |
| 2026-07-27 | KRW 2,510.00 | -0.59% | KRW 2,520.00 | KRW 2,625.00 | KRW 2,475.00 | 83.50K |
| 2026-07-24 | KRW 2,525.00 | -1.75% | KRW 2,550.00 | KRW 2,595.00 | KRW 2,510.00 | 54.99K |
| 2026-07-23 | KRW 2,570.00 | +4.05% | KRW 2,540.00 | KRW 2,595.00 | KRW 2,475.00 | 40.13K |
| 2026-07-22 | KRW 2,470.00 | -0.80% | KRW 2,490.00 | KRW 2,650.00 | KRW 2,470.00 | 38.47K |
| 2026-07-21 | KRW 2,490.00 | +2.05% | KRW 2,445.00 | KRW 2,505.00 | KRW 2,405.00 | 50.94K |
| 2026-07-20 | KRW 2,440.00 | -2.79% | KRW 2,510.00 | KRW 2,530.00 | KRW 2,415.00 | 49.68K |
| 2026-07-16 | KRW 2,510.00 | +0.60% | KRW 2,500.00 | KRW 2,600.00 | KRW 2,450.00 | 32.33K |
| 2026-07-15 | KRW 2,495.00 | +1.84% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,460.00 | 14.71K |
| 2026-07-14 | KRW 2,450.00 | -2.20% | KRW 2,485.00 | KRW 2,570.00 | KRW 2,410.00 | 78.46K |
| 2026-07-13 | KRW 2,505.00 | -5.29% | KRW 2,640.00 | KRW 2,655.00 | KRW 2,475.00 | 104.64K |
| 2026-07-10 | KRW 2,645.00 | +3.32% | KRW 2,575.00 | KRW 2,650.00 | KRW 2,525.00 | 40.37K |
| 2026-07-09 | KRW 2,560.00 | -3.94% | KRW 2,660.00 | KRW 2,690.00 | KRW 2,555.00 | 72.16K |
| 2026-07-08 | KRW 2,665.00 | -2.20% | KRW 2,695.00 | KRW 2,770.00 | KRW 2,645.00 | 75.20K |
| 2026-07-07 | KRW 2,725.00 | -0.55% | KRW 2,710.00 | KRW 2,780.00 | KRW 2,665.00 | 49.81K |
| 2026-07-06 | KRW 2,740.00 | +3.79% | KRW 2,630.00 | KRW 2,785.00 | KRW 2,630.00 | 45.08K |
| 2026-07-03 | KRW 2,640.00 | -0.56% | KRW 2,655.00 | KRW 2,670.00 | KRW 2,560.00 | 40.53K |
| 2026-07-02 | KRW 2,655.00 | -0.93% | KRW 2,670.00 | KRW 2,710.00 | KRW 2,595.00 | 26.96K |
| 2026-07-01 | KRW 2,680.00 | +4.48% | KRW 2,560.00 | KRW 2,685.00 | KRW 2,560.00 | 16.52K |
| 2026-06-30 | KRW 2,565.00 | -1.35% | KRW 2,645.00 | KRW 2,650.00 | KRW 2,520.00 | 66.19K |
| 2026-06-29 | KRW 2,600.00 | +7.66% | KRW 2,370.00 | KRW 2,605.00 | KRW 2,370.00 | 43.49K |
| 2026-06-26 | KRW 2,415.00 | -1.63% | KRW 2,435.00 | KRW 2,485.00 | KRW 2,370.00 | 141.34K |
| 2026-06-25 | KRW 2,455.00 | -3.35% | KRW 2,540.00 | KRW 2,585.00 | KRW 2,455.00 | 71.55K |
| 2026-06-24 | KRW 2,540.00 | -3.05% | KRW 2,595.00 | KRW 2,650.00 | KRW 2,440.00 | 214.10K |
| 2026-06-23 | KRW 2,620.00 | -12.08% | KRW 2,940.00 | KRW 2,940.00 | KRW 2,620.00 | 98.81K |
| 2026-06-22 | KRW 2,980.00 | +2.58% | KRW 2,905.00 | KRW 2,980.00 | KRW 2,795.00 | 38.90K |
| 2026-06-19 | KRW 2,905.00 | -3.49% | KRW 2,985.00 | KRW 3,070.00 | KRW 2,845.00 | 103.14K |
| 2026-06-18 | KRW 3,010.00 | -1.95% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,970.00 | 45.73K |
| 2026-06-17 | KRW 3,070.00 | -0.32% | KRW 3,080.00 | KRW 3,160.00 | KRW 3,025.00 | 59.91K |
| 2026-06-16 | KRW 3,080.00 | 0.00% | KRW 3,080.00 | KRW 3,180.00 | KRW 3,050.00 | 83.13K |
| 2026-06-15 | KRW 3,080.00 | +1.15% | KRW 3,140.00 | KRW 3,140.00 | KRW 3,020.00 | 56.48K |
| 2026-06-12 | KRW 3,045.00 | +3.05% | KRW 2,955.00 | KRW 3,080.00 | KRW 2,955.00 | 80.32K |
| 2026-06-11 | KRW 2,955.00 | +3.32% | KRW 2,860.00 | KRW 2,955.00 | KRW 2,820.00 | 74.12K |
| 2026-06-10 | KRW 2,860.00 | +0.35% | KRW 2,920.00 | KRW 2,920.00 | KRW 2,820.00 | 54.32K |
| 2026-06-09 | KRW 2,850.00 | +5.56% | KRW 2,705.00 | KRW 2,870.00 | KRW 2,700.00 | 108.97K |
| 2026-06-08 | KRW 2,700.00 | -5.59% | KRW 2,700.00 | KRW 2,760.00 | KRW 2,640.00 | 99.75K |
| 2026-06-05 | KRW 2,860.00 | -1.21% | KRW 2,870.00 | KRW 2,895.00 | KRW 2,790.00 | 42.60K |
| 2026-06-04 | KRW 2,895.00 | -2.69% | KRW 2,955.00 | KRW 2,970.00 | KRW 2,885.00 | 88.73K |
| 2026-06-02 | KRW 2,975.00 | +1.36% | KRW 2,915.00 | KRW 3,000.00 | KRW 2,830.00 | 187.31K |
| 2026-06-01 | KRW 2,935.00 | -4.08% | KRW 3,060.00 | KRW 3,060.00 | KRW 2,890.00 | 151.21K |
| 2026-05-29 | KRW 3,060.00 | -2.08% | KRW 3,120.00 | KRW 3,120.00 | KRW 2,985.00 | 54.12K |
| 2026-05-28 | KRW 3,125.00 | +0.16% | KRW 3,120.00 | KRW 3,170.00 | KRW 3,015.00 | 99.09K |
| 2026-05-27 | KRW 3,120.00 | -0.64% | KRW 3,140.00 | KRW 3,185.00 | KRW 3,105.00 | 64.64K |
| 2026-05-26 | KRW 3,140.00 | +0.32% | KRW 3,145.00 | KRW 3,345.00 | KRW 3,120.00 | 96.43K |
| 2026-05-22 | KRW 3,130.00 | +4.33% | KRW 3,060.00 | KRW 3,140.00 | KRW 3,000.00 | 43.76K |