EG Corporation (KOSDAQ:037370)
South Korea
· Delayed Price · Currency is KRW 5,660.00
-30.00 (-0.53%)
At close: Dec 5, 2025
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 5,200.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.38% | 7,955 |
| Sep 30, 2025 | 5,370.00 | 5,370.00 | 5,180.00 | 5,220.00 | 5,220.00 | -1.32% | 8,104 |
| Sep 29, 2025 | 5,260.00 | 5,340.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.38% | 6,774 |
| Sep 26, 2025 | 5,480.00 | 5,480.00 | 5,240.00 | 5,270.00 | 5,270.00 | -3.48% | 22,352 |
| Sep 25, 2025 | 5,520.00 | 5,520.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.09% | 11,719 |
| Sep 24, 2025 | 5,550.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | - | 7,737 |
| Sep 23, 2025 | 5,510.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 0.18% | 10,595 |
| Sep 22, 2025 | 5,620.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.43% | 15,996 |
| Sep 19, 2025 | 5,630.00 | 5,630.00 | 5,540.00 | 5,590.00 | 5,590.00 | -0.53% | 12,597 |
| Sep 18, 2025 | 5,580.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.72% | 23,224 |
| Sep 17, 2025 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.53% | 7,252 |
| Sep 16, 2025 | 5,620.00 | 5,620.00 | 5,550.00 | 5,610.00 | 5,610.00 | -0.18% | 10,181 |
| Sep 15, 2025 | 5,700.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,620.00 | 0.36% | 12,793 |
| Sep 12, 2025 | 5,640.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | -1.06% | 30,053 |
| Sep 11, 2025 | 5,700.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | -0.70% | 8,202 |
| Sep 10, 2025 | 5,670.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 0.53% | 10,667 |
| Sep 9, 2025 | 5,690.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.35% | 14,778 |
| Sep 8, 2025 | 5,630.00 | 5,750.00 | 5,620.00 | 5,690.00 | 5,690.00 | 1.25% | 18,185 |
| Sep 5, 2025 | 5,700.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | 0.90% | 5,260 |
| Sep 4, 2025 | 5,560.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,570.00 | - | 14,747 |
| Sep 3, 2025 | 5,650.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | -1.42% | 25,262 |
| Sep 2, 2025 | 5,720.00 | 5,790.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.88% | 18,808 |
| Sep 1, 2025 | 5,760.00 | 5,790.00 | 5,520.00 | 5,700.00 | 5,700.00 | -1.55% | 15,857 |
| Aug 29, 2025 | 5,750.00 | 5,860.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.70% | 12,889 |
| Aug 28, 2025 | 5,790.00 | 6,030.00 | 5,680.00 | 5,750.00 | 5,750.00 | 0.17% | 13,043 |
| Aug 27, 2025 | 5,830.00 | 5,830.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.69% | 13,288 |
| Aug 26, 2025 | 5,810.00 | 5,820.00 | 5,730.00 | 5,780.00 | 5,780.00 | -0.52% | 10,544 |
| Aug 25, 2025 | 5,900.00 | 5,930.00 | 5,730.00 | 5,810.00 | 5,810.00 | 0.35% | 4,394 |
| Aug 22, 2025 | 5,790.00 | 5,830.00 | 5,740.00 | 5,790.00 | 5,790.00 | -0.17% | 8,926 |
| Aug 21, 2025 | 5,840.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.68% | 15,494 |
| Aug 20, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,840.00 | 5,840.00 | -0.17% | 11,751 |
| Aug 19, 2025 | 5,920.00 | 5,970.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.18% | 22,162 |
| Aug 18, 2025 | 5,970.00 | 6,200.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 18,249 |
| Aug 14, 2025 | 6,020.00 | 6,040.00 | 5,900.00 | 5,950.00 | 5,950.00 | -1.65% | 8,124 |
| Aug 13, 2025 | 5,950.00 | 6,080.00 | 5,930.00 | 6,050.00 | 6,050.00 | 2.02% | 10,816 |
| Aug 12, 2025 | 6,030.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.66% | 18,115 |
| Aug 11, 2025 | 5,990.00 | 6,060.00 | 5,900.00 | 6,030.00 | 6,030.00 | 1.52% | 17,677 |
| Aug 8, 2025 | 6,000.00 | 6,030.00 | 5,930.00 | 5,940.00 | 5,940.00 | -1.00% | 12,215 |
| Aug 7, 2025 | 6,050.00 | 6,050.00 | 5,940.00 | 6,000.00 | 6,000.00 | 0.17% | 11,582 |
| Aug 6, 2025 | 5,910.00 | 6,050.00 | 5,890.00 | 5,990.00 | 5,990.00 | 1.01% | 13,463 |
| Aug 5, 2025 | 5,830.00 | 5,950.00 | 5,830.00 | 5,930.00 | 5,930.00 | 1.72% | 15,574 |
| Aug 4, 2025 | 5,810.00 | 5,880.00 | 5,650.00 | 5,830.00 | 5,830.00 | 0.34% | 17,794 |
| Aug 1, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,810.00 | 5,810.00 | -2.19% | 21,067 |
| Jul 31, 2025 | 5,920.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,940.00 | -0.34% | 11,677 |
| Jul 30, 2025 | 5,930.00 | 5,960.00 | 5,840.00 | 5,960.00 | 5,960.00 | 0.51% | 19,033 |
| Jul 29, 2025 | 5,960.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,930.00 | -0.50% | 24,788 |
| Jul 28, 2025 | 6,020.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | -2.13% | 13,272 |
| Jul 25, 2025 | 6,080.00 | 6,120.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.83% | 14,774 |
| Jul 24, 2025 | 6,070.00 | 6,110.00 | 6,010.00 | 6,040.00 | 6,040.00 | - | 15,074 |
| Jul 23, 2025 | 6,010.00 | 6,050.00 | 5,960.00 | 6,040.00 | 6,040.00 | 0.17% | 12,481 |
| Jul 22, 2025 | 6,130.00 | 6,160.00 | 5,970.00 | 6,030.00 | 6,030.00 | -1.63% | 18,537 |
| Jul 21, 2025 | 6,100.00 | 6,150.00 | 6,030.00 | 6,130.00 | 6,130.00 | 0.66% | 22,414 |
| Jul 18, 2025 | 6,020.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.33% | 21,639 |
| Jul 17, 2025 | 6,150.00 | 6,160.00 | 5,940.00 | 6,070.00 | 6,070.00 | -0.33% | 24,838 |
| Jul 16, 2025 | 5,900.00 | 6,120.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.22% | 40,353 |
| Jul 15, 2025 | 5,970.00 | 5,970.00 | 5,830.00 | 5,900.00 | 5,900.00 | - | 17,028 |
| Jul 14, 2025 | 5,970.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.34% | 28,638 |
| Jul 11, 2025 | 6,000.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.34% | 11,071 |