EGIS Co., Ltd 261520
KRX · South Korea · Technology Services
KRW 5,560.00+60.00 (+1.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 5,560.00 | +1.09% | KRW 5,550.00 | KRW 5,740.00 | KRW 5,530.00 | 62.96K |
| 2026-10-01 | KRW 5,500.00 | -0.72% | KRW 5,580.00 | KRW 5,590.00 | KRW 5,380.00 | 45.38K |
| 2026-09-30 | KRW 5,540.00 | -1.95% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,480.00 | 48.22K |
| 2026-09-29 | KRW 5,650.00 | +9.28% | KRW 5,140.00 | KRW 5,710.00 | KRW 5,010.00 |
| 128.64K |
| 2026-09-28 | KRW 5,170.00 | +0.98% | KRW 5,270.00 | KRW 5,320.00 | KRW 5,090.00 | 27.25K |
| 2026-09-23 | KRW 5,120.00 | +0.99% | KRW 5,070.00 | KRW 5,280.00 | KRW 5,030.00 | 14.54K |
| 2026-09-22 | KRW 5,070.00 | -2.50% | KRW 5,160.00 | KRW 5,440.00 | KRW 5,060.00 | 26.56K |
| 2026-09-21 | KRW 5,200.00 | +3.79% | KRW 5,300.00 | KRW 5,420.00 | KRW 5,130.00 | 44.57K |
| 2026-09-18 | KRW 5,010.00 | +3.51% | KRW 5,160.00 | KRW 5,310.00 | KRW 4,825.00 | 44.29K |
| 2026-09-17 | KRW 4,840.00 | +0.62% | KRW 4,765.00 | KRW 4,885.00 | KRW 4,765.00 | 7.44K |
| 2026-09-16 | KRW 4,810.00 | -3.70% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,805.00 | 21.95K |
| 2026-09-15 | KRW 4,995.00 | -0.89% | KRW 5,000.00 | KRW 5,110.00 | KRW 4,940.00 | 26.77K |
| 2026-09-14 | KRW 5,040.00 | -4.91% | KRW 5,350.00 | KRW 5,430.00 | KRW 5,000.00 | 34.02K |
| 2026-09-11 | KRW 5,300.00 | -8.78% | KRW 5,810.00 | KRW 6,000.00 | KRW 5,250.00 | 88.02K |
| 2026-09-10 | KRW 5,810.00 | +5.44% | KRW 5,590.00 | KRW 5,890.00 | KRW 5,390.00 | 95.97K |
| 2026-09-09 | KRW 5,510.00 | +6.37% | KRW 5,210.00 | KRW 5,510.00 | KRW 5,200.00 | 119.67K |
| 2026-09-08 | KRW 5,180.00 | -1.89% | KRW 5,290.00 | KRW 5,430.00 | KRW 4,950.00 | 133.39K |
| 2026-09-07 | KRW 5,280.00 | +7.21% | KRW 4,945.00 | KRW 5,430.00 | KRW 4,905.00 | 177.20K |
| 2026-09-04 | KRW 4,925.00 | +1.97% | KRW 4,830.00 | KRW 5,150.00 | KRW 4,770.00 | 133.95K |
| 2026-09-03 | KRW 4,830.00 | +9.77% | KRW 4,505.00 | KRW 5,130.00 | KRW 4,455.00 | 299.79K |
| 2026-09-02 | KRW 4,400.00 | -3.30% | KRW 4,530.00 | KRW 4,615.00 | KRW 4,320.00 | 114.15K |
| 2026-09-01 | KRW 4,550.00 | +7.82% | KRW 5,480.00 | KRW 5,480.00 | KRW 4,550.00 | 1.62M |
| 2026-08-31 | KRW 4,220.00 | -0.47% | KRW 4,240.00 | KRW 4,335.00 | KRW 4,035.00 | 41.39K |
| 2026-08-28 | KRW 4,240.00 | +1.92% | KRW 4,195.00 | KRW 4,245.00 | KRW 4,105.00 | 12.52K |
| 2026-08-27 | KRW 4,160.00 | -0.12% | KRW 4,165.00 | KRW 4,195.00 | KRW 4,055.00 | 7.12K |
| 2026-08-26 | KRW 4,165.00 | +0.12% | KRW 4,165.00 | KRW 4,245.00 | KRW 3,990.00 | 16.94K |
| 2026-08-25 | KRW 4,160.00 | +1.46% | KRW 3,965.00 | KRW 4,190.00 | KRW 3,960.00 | 16.70K |
| 2026-08-24 | KRW 4,100.00 | +1.74% | KRW 3,940.00 | KRW 4,140.00 | KRW 3,920.00 | 15.12K |
| 2026-08-21 | KRW 4,030.00 | -2.42% | KRW 4,125.00 | KRW 4,230.00 | KRW 3,925.00 | 52.95K |
| 2026-08-20 | KRW 4,130.00 | +1.72% | KRW 4,175.00 | KRW 4,200.00 | KRW 3,990.00 | 19.75K |
| 2026-08-19 | KRW 4,060.00 | -2.29% | KRW 4,140.00 | KRW 4,150.00 | KRW 3,960.00 | 15.01K |
| 2026-08-18 | KRW 4,155.00 | 0.00% | KRW 4,125.00 | KRW 4,190.00 | KRW 3,910.00 | 28.27K |
| 2026-08-14 | KRW 4,155.00 | -1.07% | KRW 4,300.00 | KRW 4,310.00 | KRW 4,085.00 | 16.50K |
| 2026-08-13 | KRW 4,200.00 | -1.52% | KRW 4,295.00 | KRW 4,335.00 | KRW 4,120.00 | 18.73K |
| 2026-08-12 | KRW 4,265.00 | -0.58% | KRW 4,290.00 | KRW 4,350.00 | KRW 4,160.00 | 19.06K |
| 2026-08-11 | KRW 4,290.00 | +0.94% | KRW 4,220.00 | KRW 4,375.00 | KRW 4,200.00 | 16.96K |
| 2026-08-10 | KRW 4,250.00 | +0.35% | KRW 4,300.00 | KRW 4,425.00 | KRW 4,160.00 | 36.28K |
| 2026-08-07 | KRW 4,235.00 | +1.19% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,085.00 | 13.51K |
| 2026-08-06 | KRW 4,185.00 | 0.00% | KRW 4,230.00 | KRW 4,275.00 | KRW 4,040.00 | 19.52K |
| 2026-08-05 | KRW 4,185.00 | +4.63% | KRW 4,015.00 | KRW 4,250.00 | KRW 4,015.00 | 39.39K |
| 2026-08-04 | KRW 4,000.00 | +2.96% | KRW 3,825.00 | KRW 4,040.00 | KRW 3,825.00 | 36.22K |
| 2026-08-03 | KRW 3,885.00 | +5.14% | KRW 3,820.00 | KRW 4,210.00 | KRW 3,600.00 | 169.85K |
| 2026-07-31 | KRW 3,695.00 | +8.68% | KRW 3,410.00 | KRW 3,750.00 | KRW 3,410.00 | 53.41K |
| 2026-07-30 | KRW 3,400.00 | -1.73% | KRW 3,490.00 | KRW 3,650.00 | KRW 3,370.00 | 37.80K |
| 2026-07-29 | KRW 3,460.00 | -10.82% | KRW 3,820.00 | KRW 4,580.00 | KRW 3,290.00 | 483.47K |
| 2026-07-28 | KRW 3,880.00 | -8.71% | KRW 4,130.00 | KRW 4,390.00 | KRW 3,805.00 | 73.28K |
| 2026-07-27 | KRW 4,250.00 | +0.35% | KRW 4,230.00 | KRW 4,405.00 | KRW 4,105.00 | 57.69K |
| 2026-07-24 | KRW 4,235.00 | -7.63% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,200.00 | 84.01K |
| 2026-07-23 | KRW 4,585.00 | -2.96% | KRW 4,725.00 | KRW 4,805.00 | KRW 4,360.00 | 346.42K |
| 2026-07-22 | KRW 4,725.00 | +15.81% | KRW 4,080.00 | KRW 5,300.00 | KRW 4,045.00 | 1.74M |
| 2026-07-21 | KRW 4,080.00 | -0.49% | KRW 3,900.00 | KRW 4,130.00 | KRW 3,900.00 | 16.17K |
| 2026-07-20 | KRW 4,100.00 | -2.84% | KRW 4,180.00 | KRW 4,235.00 | KRW 4,020.00 | 10.99K |
| 2026-07-16 | KRW 4,220.00 | +0.84% | KRW 4,380.00 | KRW 4,380.00 | KRW 4,100.00 | 15.82K |
| 2026-07-15 | KRW 4,185.00 | +7.17% | KRW 3,915.00 | KRW 4,235.00 | KRW 3,915.00 | 28.60K |
| 2026-07-14 | KRW 3,905.00 | -0.13% | KRW 4,180.00 | KRW 4,180.00 | KRW 3,765.00 | 17.28K |
| 2026-07-13 | KRW 3,910.00 | -5.67% | KRW 4,150.00 | KRW 4,295.00 | KRW 3,910.00 | 33.04K |
| 2026-07-10 | KRW 4,145.00 | +3.75% | KRW 4,060.00 | KRW 4,340.00 | KRW 3,950.00 | 50.84K |
| 2026-07-09 | KRW 3,995.00 | +1.14% | KRW 3,895.00 | KRW 4,075.00 | KRW 3,800.00 | 15.28K |
| 2026-07-08 | KRW 3,950.00 | -1.74% | KRW 3,900.00 | KRW 4,155.00 | KRW 3,810.00 | 18.23K |
| 2026-07-07 | KRW 4,020.00 | -0.99% | KRW 4,060.00 | KRW 4,200.00 | KRW 3,900.00 | 14.40K |
| 2026-07-06 | KRW 4,060.00 | +2.40% | KRW 3,905.00 | KRW 4,290.00 | KRW 3,905.00 | 9.76K |
| 2026-07-03 | KRW 3,965.00 | -4.23% | KRW 4,140.00 | KRW 4,200.00 | KRW 3,870.00 | 19.01K |
| 2026-07-02 | KRW 4,140.00 | -1.55% | KRW 4,115.00 | KRW 4,365.00 | KRW 4,010.00 | 21.29K |
| 2026-07-01 | KRW 4,205.00 | -2.77% | KRW 4,330.00 | KRW 4,480.00 | KRW 4,155.00 | 12.36K |
| 2026-06-30 | KRW 4,325.00 | +6.13% | KRW 4,000.00 | KRW 4,360.00 | KRW 4,000.00 | 23.77K |
| 2026-06-29 | KRW 4,075.00 | +7.24% | KRW 3,800.00 | KRW 4,140.00 | KRW 3,800.00 | 28.37K |
| 2026-06-26 | KRW 3,800.00 | -6.40% | KRW 4,060.00 | KRW 4,150.00 | KRW 3,655.00 | 35.95K |
| 2026-06-25 | KRW 4,060.00 | -2.64% | KRW 4,290.00 | KRW 4,385.00 | KRW 3,985.00 | 27.33K |
| 2026-06-24 | KRW 4,170.00 | -2.46% | KRW 4,240.00 | KRW 4,340.00 | KRW 4,170.00 | 29.11K |
| 2026-06-23 | KRW 4,275.00 | -2.06% | KRW 4,365.00 | KRW 4,430.00 | KRW 4,205.00 | 39.26K |
| 2026-06-22 | KRW 4,365.00 | -4.59% | KRW 4,540.00 | KRW 4,600.00 | KRW 4,230.00 | 26.17K |
| 2026-06-19 | KRW 4,575.00 | -6.73% | KRW 4,905.00 | KRW 4,985.00 | KRW 4,420.00 | 75.49K |
| 2026-06-18 | KRW 4,905.00 | -0.71% | KRW 4,940.00 | KRW 6,150.00 | KRW 4,905.00 | 339.70K |
| 2026-06-17 | KRW 4,940.00 | +1.54% | KRW 4,865.00 | KRW 5,150.00 | KRW 4,710.00 | 23.09K |
| 2026-06-16 | KRW 4,865.00 | +1.67% | KRW 4,730.00 | KRW 4,880.00 | KRW 4,700.00 | 21.12K |
| 2026-06-15 | KRW 4,785.00 | +0.53% | KRW 4,765.00 | KRW 4,950.00 | KRW 4,670.00 | 14.01K |
| 2026-06-12 | KRW 4,760.00 | +4.85% | KRW 4,540.00 | KRW 4,920.00 | KRW 4,540.00 | 30.55K |
| 2026-06-11 | KRW 4,540.00 | -2.78% | KRW 4,405.00 | KRW 4,660.00 | KRW 4,370.00 | 18.42K |
| 2026-06-10 | KRW 4,670.00 | -0.11% | KRW 4,500.00 | KRW 4,945.00 | KRW 4,400.00 | 16.84K |
| 2026-06-09 | KRW 4,675.00 | +7.35% | KRW 4,190.00 | KRW 4,750.00 | KRW 4,190.00 | 28.60K |
| 2026-06-08 | KRW 4,355.00 | -9.46% | KRW 4,410.00 | KRW 4,650.00 | KRW 4,120.00 | 65.66K |
| 2026-06-05 | KRW 4,810.00 | -3.32% | KRW 4,935.00 | KRW 5,000.00 | KRW 4,800.00 | 29.67K |
| 2026-06-04 | KRW 4,975.00 | +1.02% | KRW 4,715.00 | KRW 5,100.00 | KRW 4,715.00 | 32.54K |
| 2026-06-02 | KRW 4,925.00 | -3.43% | KRW 5,100.00 | KRW 5,230.00 | KRW 4,770.00 | 69.59K |
| 2026-06-01 | KRW 5,100.00 | -1.16% | KRW 5,160.00 | KRW 5,340.00 | KRW 5,000.00 | 50.09K |
| 2026-05-29 | KRW 5,160.00 | -6.18% | KRW 5,630.00 | KRW 5,720.00 | KRW 5,150.00 | 46.90K |
| 2026-05-28 | KRW 5,500.00 | -3.68% | KRW 5,670.00 | KRW 5,720.00 | KRW 5,370.00 | 47.53K |
| 2026-05-27 | KRW 5,710.00 | -5.46% | KRW 5,980.00 | KRW 6,220.00 | KRW 5,600.00 | 50.76K |
| 2026-05-26 | KRW 6,040.00 | -0.82% | KRW 6,210.00 | KRW 6,310.00 | KRW 5,970.00 | 37.95K |
| 2026-05-22 | KRW 6,090.00 | +4.46% | KRW 5,840.00 | KRW 6,130.00 | KRW 5,760.00 | 51.20K |