Skip to main content
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-140.00 (-4.46%)
At close: Mar 9, 2026

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,040.003,075.002,920.003,000.003,000.00-4.46%130,313
Mar 6, 20263,075.003,190.003,025.003,140.003,140.00-0.16%92,342
Mar 5, 20262,985.003,280.002,985.003,145.003,145.007.71%183,191
Mar 4, 20263,070.003,200.002,860.002,920.002,920.00-11.11%375,113
Mar 3, 20263,260.003,445.003,260.003,285.003,285.00-5.19%233,885
Feb 27, 20263,500.003,540.003,445.003,465.003,465.001.91%182,163
Feb 26, 20263,570.003,575.003,380.003,400.003,400.00-4.63%273,132
Feb 25, 20263,560.003,625.003,550.003,565.003,565.00-154,548
Feb 24, 20263,635.003,660.003,555.003,565.003,565.00-1.93%194,278
Feb 23, 20263,635.003,680.003,625.003,635.003,635.000.28%104,171
Feb 20, 20263,660.003,700.003,615.003,625.003,625.00-1.49%240,548
Feb 19, 20263,680.003,755.003,670.003,680.003,680.000.14%199,118
Feb 13, 20263,770.003,770.003,665.003,675.003,675.00-2.39%189,933
Feb 12, 20263,850.003,865.003,755.003,765.003,765.00-1.95%353,912
Feb 11, 20263,950.003,965.003,840.003,840.003,840.00-2.17%348,675
Feb 10, 20263,850.004,230.003,845.003,925.003,925.003.29%1,180,430
Feb 9, 20263,820.003,885.003,785.003,800.003,800.00-222,985
Feb 6, 20263,950.003,955.003,770.003,800.003,800.00-4.88%349,145
Feb 5, 20264,120.004,240.003,975.003,995.003,995.00-2.08%581,551
Feb 4, 20263,935.004,190.003,890.004,080.004,080.003.68%1,037,509
Feb 3, 20263,880.004,000.003,825.003,935.003,935.002.34%581,453
Feb 2, 20264,000.004,375.003,835.003,845.003,845.00-5.18%3,606,874
Jan 30, 20263,950.004,090.003,905.004,055.004,055.002.66%350,215
Jan 29, 20264,030.004,030.003,855.003,950.003,950.00-2.11%513,055
Jan 28, 20264,105.004,125.003,975.004,035.004,035.00-2.18%468,519
Jan 27, 20264,375.004,375.004,115.004,125.004,125.00-5.61%1,218,358
Jan 26, 20264,270.004,460.004,270.004,370.004,370.003.80%1,288,161
Jan 23, 20264,070.004,350.004,000.004,210.004,210.005.38%649,871
Jan 22, 20263,985.004,045.003,975.003,995.003,995.000.25%70,525
Jan 21, 20264,050.004,050.003,970.003,985.003,985.00-2.80%78,231
Jan 20, 20263,950.004,115.003,895.004,100.004,100.003.54%179,067
Jan 19, 20263,970.004,025.003,910.003,960.003,960.00-0.25%135,966
Jan 16, 20263,880.003,990.003,850.003,970.003,970.002.32%80,942
Jan 15, 20263,885.003,885.003,830.003,880.003,880.00-0.13%56,455
Jan 14, 20263,750.003,890.003,685.003,885.003,885.005.00%160,132
Jan 13, 20263,720.003,775.003,680.003,700.003,700.00-1.33%66,777
Jan 12, 20263,690.003,750.003,635.003,750.003,750.001.63%134,103
Jan 9, 20263,850.003,885.003,685.003,690.003,690.00-4.53%227,541
Jan 8, 20263,950.003,965.003,865.003,865.003,865.00-2.15%117,891
Jan 7, 20263,950.004,000.003,940.003,950.003,950.00-0.13%84,391
Jan 6, 20263,940.003,980.003,935.003,955.003,955.000.13%97,064
Jan 5, 20264,100.004,100.003,880.003,950.003,950.00-4.82%243,347
Jan 2, 20264,340.004,380.004,085.004,150.004,150.00-4.38%655,705
Dec 30, 20254,350.004,370.004,310.004,340.004,340.00-0.34%135,752
Dec 29, 20254,370.004,390.004,275.004,355.004,355.001.28%69,441
Dec 26, 20254,240.004,320.004,215.004,300.004,250.001.65%120,254
Dec 24, 20254,220.004,260.004,190.004,230.004,180.810.24%63,737
Dec 23, 20254,260.004,265.004,180.004,220.004,170.93-0.71%70,702
Dec 22, 20254,170.004,265.004,155.004,250.004,200.582.04%94,978
Dec 19, 20254,100.004,185.004,090.004,165.004,116.571.83%80,677
Dec 18, 20254,050.004,140.004,020.004,090.004,042.44-49,313
Dec 17, 20254,150.004,200.004,070.004,090.004,042.44-0.49%66,852
Dec 16, 20254,200.004,210.004,100.004,110.004,062.21-2.14%104,138
Dec 15, 20254,190.004,580.004,155.004,200.004,151.16-0.12%327,716
Dec 12, 20254,255.004,335.004,200.004,205.004,156.100.36%164,172
Dec 11, 20254,150.004,240.004,150.004,190.004,141.280.96%190,274
Dec 10, 20254,160.004,195.004,095.004,150.004,101.74-0.24%115,555
Dec 9, 20254,240.004,245.004,160.004,160.004,111.63-2.58%96,009
Dec 8, 20254,300.004,310.004,155.004,270.004,220.350.23%200,258
Dec 5, 20254,420.004,455.004,260.004,260.004,210.47-3.62%245,561
Dec 4, 20254,610.004,650.004,420.004,420.004,368.60-5.86%344,367
Dec 3, 20254,835.005,120.004,695.004,695.004,640.41-2.80%1,768,960
Dec 2, 20254,730.004,850.004,700.004,830.004,773.842.01%917,163
Dec 1, 20254,670.004,755.004,625.004,735.004,679.942.05%317,373
Nov 28, 20254,650.004,665.004,610.004,640.004,586.05-71,308
Nov 27, 20254,575.004,685.004,450.004,640.004,586.051.42%131,096
Nov 26, 20254,365.004,580.004,365.004,575.004,521.804.93%120,984
Nov 25, 20254,400.004,425.004,330.004,360.004,309.30-0.57%64,118
Nov 24, 20254,330.004,500.004,220.004,385.004,334.013.42%219,021
Nov 21, 20254,210.004,270.004,120.004,240.004,190.70-0.59%80,232
Nov 20, 20254,105.004,275.004,105.004,265.004,215.414.02%104,524
Nov 19, 20254,165.004,175.003,800.004,100.004,052.33-66,938
Nov 18, 20254,175.004,210.004,070.004,100.004,052.33-2.73%60,333
Nov 17, 20254,230.004,270.004,120.004,215.004,165.99-74,606
Nov 14, 20254,320.004,335.004,215.004,215.004,165.99-4.20%49,555
Nov 13, 20254,540.004,550.004,400.004,400.004,348.84-2.87%92,033
Nov 12, 20254,440.004,540.004,310.004,530.004,477.332.95%122,589
Nov 11, 20254,365.004,405.004,240.004,400.004,348.841.27%56,240
Nov 10, 20254,095.004,350.004,095.004,345.004,294.486.23%173,005
Nov 7, 20254,175.004,180.004,000.004,090.004,042.44-2.15%89,712
Nov 6, 20254,095.004,225.004,085.004,180.004,131.402.96%132,686
Nov 5, 20254,185.004,190.003,915.004,060.004,012.79-2.99%196,395
Nov 4, 20254,410.004,410.004,180.004,185.004,136.34-1.06%76,675
Nov 3, 20254,300.004,315.004,180.004,230.004,180.81-1.63%171,379
Oct 31, 20254,395.004,475.004,300.004,300.004,250.00-2.16%93,473
Oct 30, 20254,685.004,685.004,340.004,395.004,343.90-2.66%165,370
Oct 29, 20254,555.004,625.004,505.004,515.004,462.50-0.11%75,825
Oct 28, 20254,615.004,615.004,510.004,520.004,467.44-2.06%74,177
Oct 27, 20254,450.004,630.004,450.004,615.004,561.343.94%88,948
Oct 24, 20254,350.004,460.004,320.004,440.004,388.372.07%84,515
Oct 23, 20254,400.004,465.004,350.004,350.004,299.42-1.47%79,555
Oct 22, 20254,355.004,450.004,260.004,415.004,363.661.49%179,859
Oct 21, 20254,380.004,410.004,300.004,350.004,299.42-0.68%109,278
Oct 20, 20254,190.004,395.004,125.004,380.004,329.074.53%173,002
Oct 17, 20254,265.004,265.004,190.004,190.004,141.28-1.64%142,535
Oct 16, 20254,280.004,355.004,250.004,260.004,210.47-0.12%71,314
Oct 15, 20254,320.004,545.004,260.004,265.004,215.41-1.16%417,381
Oct 14, 20254,435.004,565.004,280.004,315.004,264.83-2.92%179,544
Oct 13, 20254,500.004,550.004,445.004,445.004,393.31-3.16%115,091
Oct 10, 20254,615.004,620.004,515.004,590.004,536.63-0.54%71,053