EG Corporation (KOSDAQ:037370)
South Korea
· Delayed Price · Currency is KRW 4,895.00
-285.00 (-5.50%)
At close: Mar 9, 2026
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,030.00 | 5,190.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2.17% | 17,657 |
| Mar 5, 2026 | 5,150.00 | 5,160.00 | 4,815.00 | 5,070.00 | 5,070.00 | 7.64% | 46,872 |
| Mar 4, 2026 | 5,540.00 | 5,540.00 | 4,707.00 | 4,710.00 | 4,710.00 | -15.29% | 172,512 |
| Mar 3, 2026 | 5,700.00 | 5,840.00 | 5,560.00 | 5,560.00 | 5,560.00 | -3.64% | 89,786 |
| Feb 27, 2026 | 5,870.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | -1.54% | 47,373 |
| Feb 26, 2026 | 6,100.00 | 6,100.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.66% | 55,051 |
| Feb 25, 2026 | 5,980.00 | 6,130.00 | 5,950.00 | 6,020.00 | 6,020.00 | 0.84% | 55,715 |
| Feb 24, 2026 | 5,950.00 | 5,990.00 | 5,870.00 | 5,970.00 | 5,970.00 | 0.17% | 38,352 |
| Feb 23, 2026 | 6,060.00 | 6,060.00 | 5,940.00 | 5,960.00 | 5,960.00 | -1.97% | 61,554 |
| Feb 20, 2026 | 6,140.00 | 6,150.00 | 6,020.00 | 6,080.00 | 6,080.00 | -1.62% | 68,023 |
| Feb 19, 2026 | 6,050.00 | 6,240.00 | 5,920.00 | 6,180.00 | 6,180.00 | 2.15% | 63,642 |
| Feb 13, 2026 | 6,230.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | -2.89% | 81,312 |
| Feb 12, 2026 | 6,190.00 | 6,300.00 | 6,090.00 | 6,230.00 | 6,230.00 | 0.65% | 63,396 |
| Feb 11, 2026 | 6,350.00 | 6,350.00 | 6,130.00 | 6,190.00 | 6,190.00 | -1.90% | 60,124 |
| Feb 10, 2026 | 6,230.00 | 6,440.00 | 6,160.00 | 6,310.00 | 6,310.00 | 3.44% | 143,291 |
| Feb 9, 2026 | 6,070.00 | 6,290.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.83% | 52,731 |
| Feb 6, 2026 | 6,250.00 | 6,250.00 | 5,800.00 | 6,050.00 | 6,050.00 | -3.35% | 76,541 |
| Feb 5, 2026 | 6,450.00 | 6,590.00 | 6,210.00 | 6,260.00 | 6,260.00 | -2.95% | 172,146 |
| Feb 4, 2026 | 6,050.00 | 6,650.00 | 6,040.00 | 6,450.00 | 6,450.00 | 11.21% | 623,483 |
| Feb 3, 2026 | 5,800.00 | 6,020.00 | 5,770.00 | 5,800.00 | 5,800.00 | - | 40,511 |
| Feb 2, 2026 | 6,080.00 | 6,080.00 | 5,780.00 | 5,800.00 | 5,800.00 | -4.92% | 67,042 |
| Jan 30, 2026 | 5,990.00 | 6,110.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2.87% | 93,271 |
| Jan 29, 2026 | 5,950.00 | 5,950.00 | 5,740.00 | 5,930.00 | 5,930.00 | -0.34% | 66,737 |
| Jan 28, 2026 | 6,060.00 | 6,110.00 | 5,820.00 | 5,950.00 | 5,950.00 | -1.82% | 109,186 |
| Jan 27, 2026 | 6,150.00 | 6,150.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.62% | 57,638 |
| Jan 26, 2026 | 5,980.00 | 6,250.00 | 5,950.00 | 6,160.00 | 6,160.00 | 3.01% | 111,482 |
| Jan 23, 2026 | 6,120.00 | 6,120.00 | 5,680.00 | 5,980.00 | 5,980.00 | -2.29% | 90,814 |
| Jan 22, 2026 | 5,770.00 | 6,310.00 | 5,770.00 | 6,120.00 | 6,120.00 | 6.07% | 288,464 |
| Jan 21, 2026 | 5,850.00 | 5,870.00 | 5,630.00 | 5,770.00 | 5,770.00 | -0.86% | 51,585 |
| Jan 20, 2026 | 5,770.00 | 5,830.00 | 5,640.00 | 5,820.00 | 5,820.00 | 0.87% | 55,799 |
| Jan 19, 2026 | 5,560.00 | 5,770.00 | 5,550.00 | 5,770.00 | 5,770.00 | 3.41% | 71,659 |
| Jan 16, 2026 | 5,630.00 | 5,700.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.89% | 31,931 |
| Jan 15, 2026 | 5,720.00 | 5,780.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.05% | 32,961 |
| Jan 14, 2026 | 5,820.00 | 5,880.00 | 5,650.00 | 5,690.00 | 5,690.00 | -2.23% | 30,341 |
| Jan 13, 2026 | 5,650.00 | 5,860.00 | 5,560.00 | 5,820.00 | 5,820.00 | 3.37% | 52,695 |
| Jan 12, 2026 | 5,750.00 | 5,770.00 | 5,550.00 | 5,630.00 | 5,630.00 | -2.09% | 50,566 |
| Jan 9, 2026 | 5,720.00 | 5,880.00 | 5,600.00 | 5,750.00 | 5,750.00 | 0.52% | 51,575 |
| Jan 8, 2026 | 5,900.00 | 5,900.00 | 5,620.00 | 5,720.00 | 5,720.00 | -2.56% | 82,914 |
| Jan 7, 2026 | 5,580.00 | 6,500.00 | 5,520.00 | 5,870.00 | 5,870.00 | 10.75% | 680,708 |
| Jan 6, 2026 | 5,330.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.56% | 37,948 |
| Jan 5, 2026 | 5,300.00 | 5,480.00 | 5,250.00 | 5,330.00 | 5,330.00 | -1.11% | 36,339 |
| Jan 2, 2026 | 5,400.00 | 5,500.00 | 5,340.00 | 5,390.00 | 5,390.00 | -1.28% | 28,208 |
| Dec 30, 2025 | 5,480.00 | 5,600.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.44% | 9,409 |
| Dec 29, 2025 | 5,550.00 | 5,680.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.18% | 14,138 |
| Dec 26, 2025 | 5,640.00 | 5,670.00 | 5,540.00 | 5,550.00 | 5,550.00 | -1.42% | 7,226 |
| Dec 24, 2025 | 5,630.00 | 5,720.00 | 5,620.00 | 5,630.00 | 5,630.00 | -0.88% | 16,114 |
| Dec 23, 2025 | 5,520.00 | 5,860.00 | 5,520.00 | 5,680.00 | 5,680.00 | 2.71% | 45,036 |
| Dec 22, 2025 | 5,550.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 26,408 |
| Dec 19, 2025 | 5,700.00 | 5,700.00 | 5,470.00 | 5,520.00 | 5,520.00 | -1.25% | 16,778 |
| Dec 18, 2025 | 5,530.00 | 5,590.00 | 5,380.00 | 5,590.00 | 5,590.00 | 1.08% | 26,967 |
| Dec 17, 2025 | 5,570.00 | 5,590.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.72% | 28,901 |
| Dec 16, 2025 | 5,680.00 | 5,680.00 | 5,520.00 | 5,570.00 | 5,570.00 | -1.59% | 30,983 |
| Dec 15, 2025 | 5,670.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,660.00 | -0.18% | 11,132 |
| Dec 12, 2025 | 5,670.00 | 5,710.00 | 5,610.00 | 5,670.00 | 5,670.00 | - | 14,807 |
| Dec 11, 2025 | 5,690.00 | 5,770.00 | 5,650.00 | 5,670.00 | 5,670.00 | 0.18% | 15,753 |
| Dec 10, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.88% | 14,352 |
| Dec 9, 2025 | 5,780.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,710.00 | -1.04% | 14,979 |
| Dec 8, 2025 | 5,700.00 | 5,780.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.94% | 12,957 |
| Dec 5, 2025 | 5,710.00 | 5,890.00 | 5,630.00 | 5,660.00 | 5,660.00 | -0.53% | 25,277 |
| Dec 4, 2025 | 5,710.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | -0.35% | 19,831 |
| Dec 3, 2025 | 5,730.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.04% | 22,881 |
| Dec 2, 2025 | 5,670.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 1.76% | 11,766 |
| Dec 1, 2025 | 5,970.00 | 5,970.00 | 5,630.00 | 5,670.00 | 5,670.00 | -2.24% | 21,133 |
| Nov 28, 2025 | 5,660.00 | 5,800.00 | 5,570.00 | 5,800.00 | 5,800.00 | 3.57% | 15,935 |
| Nov 27, 2025 | 5,560.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.72% | 10,094 |
| Nov 26, 2025 | 5,550.00 | 5,630.00 | 5,530.00 | 5,560.00 | 5,560.00 | 0.72% | 13,707 |
| Nov 25, 2025 | 5,550.00 | 5,640.00 | 5,510.00 | 5,520.00 | 5,520.00 | 0.18% | 13,598 |
| Nov 24, 2025 | 5,570.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,510.00 | -1.96% | 16,930 |
| Nov 21, 2025 | 5,880.00 | 5,880.00 | 5,580.00 | 5,620.00 | 5,620.00 | -2.94% | 28,289 |
| Nov 20, 2025 | 5,780.00 | 5,840.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.66% | 17,575 |
| Nov 19, 2025 | 5,610.00 | 5,800.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.71% | 19,046 |
| Nov 18, 2025 | 5,930.00 | 5,980.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.56% | 27,944 |
| Nov 17, 2025 | 5,850.00 | 5,950.00 | 5,780.00 | 5,930.00 | 5,930.00 | 3.85% | 27,888 |
| Nov 14, 2025 | 5,890.00 | 5,990.00 | 5,710.00 | 5,710.00 | 5,710.00 | -2.39% | 29,578 |
| Nov 13, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 15,867 |
| Nov 12, 2025 | 5,750.00 | 6,000.00 | 5,630.00 | 5,900.00 | 5,900.00 | 2.79% | 25,333 |
| Nov 11, 2025 | 5,880.00 | 5,910.00 | 5,700.00 | 5,740.00 | 5,740.00 | -2.21% | 29,672 |
| Nov 10, 2025 | 5,680.00 | 6,140.00 | 5,560.00 | 5,870.00 | 5,870.00 | 3.71% | 47,655 |
| Nov 7, 2025 | 5,840.00 | 5,950.00 | 5,650.00 | 5,660.00 | 5,660.00 | -3.08% | 23,852 |
| Nov 6, 2025 | 5,840.00 | 5,990.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.17% | 33,416 |
| Nov 5, 2025 | 5,830.00 | 5,960.00 | 5,550.00 | 5,830.00 | 5,830.00 | -1.35% | 50,636 |
| Nov 4, 2025 | 5,750.00 | 6,070.00 | 5,670.00 | 5,910.00 | 5,910.00 | 4.23% | 89,206 |
| Nov 3, 2025 | 6,010.00 | 6,030.00 | 5,630.00 | 5,670.00 | 5,670.00 | -5.66% | 124,300 |
| Oct 31, 2025 | 6,060.00 | 6,130.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.83% | 52,126 |
| Oct 30, 2025 | 6,280.00 | 6,290.00 | 6,050.00 | 6,060.00 | 6,060.00 | -4.11% | 96,343 |
| Oct 29, 2025 | 6,160.00 | 6,460.00 | 6,080.00 | 6,320.00 | 6,320.00 | 2.60% | 113,409 |
| Oct 28, 2025 | 6,280.00 | 6,280.00 | 6,000.00 | 6,160.00 | 6,160.00 | -1.75% | 76,863 |
| Oct 27, 2025 | 6,490.00 | 6,490.00 | 6,130.00 | 6,270.00 | 6,270.00 | -1.10% | 89,971 |
| Oct 24, 2025 | 6,250.00 | 6,620.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1.44% | 82,709 |
| Oct 23, 2025 | 6,500.00 | 6,600.00 | 6,250.00 | 6,250.00 | 6,250.00 | -2.04% | 94,832 |
| Oct 22, 2025 | 6,390.00 | 6,490.00 | 6,240.00 | 6,380.00 | 6,380.00 | - | 58,992 |
| Oct 21, 2025 | 6,480.00 | 6,820.00 | 6,380.00 | 6,380.00 | 6,380.00 | -1.09% | 208,566 |
| Oct 20, 2025 | 6,400.00 | 6,480.00 | 6,100.00 | 6,450.00 | 6,450.00 | 0.31% | 155,562 |
| Oct 17, 2025 | 6,540.00 | 6,550.00 | 6,250.00 | 6,430.00 | 6,430.00 | -2.43% | 193,641 |
| Oct 16, 2025 | 6,340.00 | 6,840.00 | 6,300.00 | 6,590.00 | 6,590.00 | 4.11% | 517,940 |
| Oct 15, 2025 | 6,550.00 | 6,960.00 | 6,230.00 | 6,330.00 | 6,330.00 | -0.31% | 618,848 |
| Oct 14, 2025 | 7,010.00 | 7,670.00 | 6,110.00 | 6,350.00 | 6,350.00 | -7.30% | 3,988,292 |
| Oct 13, 2025 | 5,580.00 | 6,850.00 | 5,470.00 | 6,850.00 | 6,850.00 | 29.98% | 1,702,880 |
| Oct 10, 2025 | 5,290.00 | 5,420.00 | 5,140.00 | 5,270.00 | 5,270.00 | -0.38% | 23,298 |
| Oct 2, 2025 | 5,170.00 | 5,330.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1.73% | 7,414 |