EG Corporation (KOSDAQ:037370)
South Korea
· Delayed Price · Currency is KRW 5,550.00
+150.00 (2.78%)
At close: Apr 28, 2026
EG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,490.00 | 5,490.00 | -1.08% | 27,295 |
| Apr 28, 2026 | 5,360.00 | 5,610.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.78% | 53,972 |
| Apr 27, 2026 | 5,420.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | -0.37% | 27,095 |
| Apr 24, 2026 | 5,370.00 | 5,430.00 | 5,300.00 | 5,420.00 | 5,420.00 | 0.74% | 21,298 |
| Apr 23, 2026 | 5,620.00 | 5,620.00 | 5,350.00 | 5,380.00 | 5,380.00 | -4.27% | 41,974 |
| Apr 22, 2026 | 5,470.00 | 5,960.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.74% | 115,335 |
| Apr 21, 2026 | 5,420.00 | 5,500.00 | 5,340.00 | 5,470.00 | 5,470.00 | 0.92% | 44,713 |
| Apr 20, 2026 | 5,370.00 | 5,450.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.93% | 31,098 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,220.00 | 5,370.00 | 5,370.00 | 0.75% | 26,730 |
| Apr 16, 2026 | 5,300.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.57% | 23,671 |
| Apr 15, 2026 | 5,490.00 | 5,560.00 | 5,240.00 | 5,300.00 | 5,300.00 | -0.75% | 24,699 |
| Apr 14, 2026 | 5,260.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,340.00 | 3.69% | 34,774 |
| Apr 13, 2026 | 5,190.00 | 5,190.00 | 5,070.00 | 5,150.00 | 5,150.00 | 0.78% | 8,829 |
| Apr 10, 2026 | 5,090.00 | 5,180.00 | 5,080.00 | 5,110.00 | 5,110.00 | -0.20% | 19,293 |
| Apr 9, 2026 | 5,130.00 | 5,130.00 | 5,020.00 | 5,120.00 | 5,120.00 | 0.59% | 13,827 |
| Apr 8, 2026 | 5,060.00 | 5,150.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.79% | 15,664 |
| Apr 7, 2026 | 5,030.00 | 5,180.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.00% | 18,683 |
| Apr 6, 2026 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.38% | 7,043 |
| Apr 3, 2026 | 5,100.00 | 5,130.00 | 4,980.00 | 5,070.00 | 5,070.00 | 0.60% | 16,748 |
| Apr 2, 2026 | 5,150.00 | 5,150.00 | 4,900.00 | 5,040.00 | 5,040.00 | -1.37% | 17,552 |
| Apr 1, 2026 | 4,940.00 | 5,130.00 | 4,940.00 | 5,110.00 | 5,110.00 | 4.93% | 21,277 |
| Mar 31, 2026 | 5,030.00 | 5,060.00 | 4,780.00 | 4,870.00 | 4,870.00 | -2.79% | 39,042 |
| Mar 30, 2026 | 5,000.00 | 5,010.00 | 4,870.00 | 5,010.00 | 5,010.00 | -1.18% | 19,272 |
| Mar 27, 2026 | 5,010.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.40% | 19,280 |
| Mar 26, 2026 | 5,140.00 | 5,140.00 | 4,990.00 | 5,000.00 | 5,000.00 | -2.91% | 16,723 |
| Mar 25, 2026 | 5,230.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.53% | 22,801 |
| Mar 24, 2026 | 5,110.00 | 5,230.00 | 5,070.00 | 5,230.00 | 5,230.00 | 3.36% | 10,143 |
| Mar 23, 2026 | 5,260.00 | 5,260.00 | 5,050.00 | 5,060.00 | 5,060.00 | -3.80% | 14,340 |
| Mar 20, 2026 | 5,140.00 | 5,270.00 | 5,050.00 | 5,260.00 | 5,260.00 | 3.54% | 19,037 |
| Mar 19, 2026 | 5,160.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.55% | 14,982 |
| Mar 18, 2026 | 5,190.00 | 5,210.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.58% | 9,806 |
| Mar 17, 2026 | 5,140.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 26,355 |
| Mar 16, 2026 | 5,200.00 | 5,240.00 | 5,110.00 | 5,140.00 | 5,140.00 | -1.15% | 10,396 |
| Mar 13, 2026 | 5,480.00 | 5,480.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.89% | 25,515 |
| Mar 12, 2026 | 5,260.00 | 5,700.00 | 5,240.00 | 5,300.00 | 5,300.00 | 1.73% | 80,259 |
| Mar 11, 2026 | 5,090.00 | 5,240.00 | 5,060.00 | 5,210.00 | 5,210.00 | 2.56% | 24,031 |
| Mar 10, 2026 | 4,945.00 | 5,120.00 | 4,945.00 | 5,080.00 | 5,080.00 | 3.78% | 28,587 |
| Mar 9, 2026 | 5,170.00 | 5,170.00 | 4,660.00 | 4,895.00 | 4,895.00 | -5.50% | 52,818 |
| 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 |