Egis Co.,Ltd (KOSDAQ:261520)
South Korea
· Delayed Price · Currency is KRW 8,060.00
-210.00 (-2.54%)
At close: Apr 28, 2026
Egis Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,240.00 | 8,240.00 | 7,940.00 | 8,150.00 | 8,150.00 | 1.12% | 33,801 |
| Apr 28, 2026 | 8,210.00 | 8,330.00 | 8,000.00 | 8,060.00 | 8,060.00 | -2.54% | 49,528 |
| Apr 27, 2026 | 8,130.00 | 8,400.00 | 8,130.00 | 8,270.00 | 8,270.00 | 1.72% | 70,088 |
| Apr 24, 2026 | 8,100.00 | 8,180.00 | 7,930.00 | 8,130.00 | 8,130.00 | 1.88% | 49,498 |
| Apr 23, 2026 | 8,070.00 | 8,360.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.87% | 53,079 |
| Apr 22, 2026 | 8,000.00 | 8,190.00 | 7,900.00 | 8,050.00 | 8,050.00 | 0.63% | 31,196 |
| Apr 21, 2026 | 8,050.00 | 8,150.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.37% | 56,243 |
| Apr 20, 2026 | 8,100.00 | 8,210.00 | 8,010.00 | 8,030.00 | 8,030.00 | -1.35% | 50,668 |
| Apr 17, 2026 | 8,280.00 | 8,410.00 | 8,080.00 | 8,140.00 | 8,140.00 | -2.63% | 43,763 |
| Apr 16, 2026 | 8,320.00 | 8,490.00 | 8,260.00 | 8,360.00 | 8,360.00 | 1.33% | 35,352 |
| Apr 15, 2026 | 8,430.00 | 8,430.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.61% | 35,461 |
| Apr 14, 2026 | 8,120.00 | 8,480.00 | 8,090.00 | 8,200.00 | 8,200.00 | 2.24% | 39,911 |
| Apr 13, 2026 | 8,020.00 | 8,280.00 | 8,020.00 | 8,020.00 | 8,020.00 | -3.14% | 25,998 |
| Apr 10, 2026 | 8,130.00 | 8,360.00 | 8,130.00 | 8,280.00 | 8,280.00 | 1.85% | 28,334 |
| Apr 9, 2026 | 8,010.00 | 8,290.00 | 7,910.00 | 8,130.00 | 8,130.00 | 0.74% | 39,171 |
| Apr 8, 2026 | 7,920.00 | 8,150.00 | 7,920.00 | 8,070.00 | 8,070.00 | 3.20% | 45,342 |
| Apr 7, 2026 | 8,000.00 | 8,250.00 | 7,770.00 | 7,820.00 | 7,820.00 | -1.26% | 31,662 |
| Apr 6, 2026 | 7,970.00 | 8,000.00 | 7,730.00 | 7,920.00 | 7,920.00 | -0.63% | 35,776 |
| Apr 3, 2026 | 8,110.00 | 8,160.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.38% | 46,879 |
| Apr 2, 2026 | 8,970.00 | 8,970.00 | 7,850.00 | 7,940.00 | 7,940.00 | -9.77% | 117,485 |
| Apr 1, 2026 | 8,390.00 | 9,000.00 | 8,390.00 | 8,800.00 | 8,800.00 | 7.98% | 93,562 |
| Mar 31, 2026 | 8,650.00 | 8,950.00 | 8,120.00 | 8,150.00 | 8,150.00 | -5.78% | 78,005 |
| Mar 30, 2026 | 8,370.00 | 8,810.00 | 8,370.00 | 8,650.00 | 8,650.00 | -2.59% | 53,501 |
| Mar 27, 2026 | 8,720.00 | 8,960.00 | 8,500.00 | 8,880.00 | 8,880.00 | 0.34% | 34,971 |
| Mar 26, 2026 | 9,350.00 | 9,350.00 | 8,820.00 | 8,850.00 | 8,850.00 | -4.53% | 38,282 |
| Mar 25, 2026 | 9,090.00 | 9,340.00 | 8,970.00 | 9,270.00 | 9,270.00 | 3.23% | 40,978 |
| Mar 24, 2026 | 9,090.00 | 9,090.00 | 8,660.00 | 8,980.00 | 8,980.00 | 3.10% | 45,235 |
| Mar 23, 2026 | 9,190.00 | 9,190.00 | 8,700.00 | 8,710.00 | 8,710.00 | -5.94% | 78,307 |
| Mar 20, 2026 | 9,500.00 | 9,680.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.32% | 73,586 |
| Mar 19, 2026 | 9,660.00 | 9,820.00 | 9,460.00 | 9,480.00 | 9,480.00 | -2.47% | 70,342 |
| Mar 18, 2026 | 9,930.00 | 10,100.00 | 9,650.00 | 9,720.00 | 9,720.00 | -1.42% | 95,219 |
| Mar 17, 2026 | 9,980.00 | 10,170.00 | 9,800.00 | 9,860.00 | 9,860.00 | 1.13% | 104,327 |
| Mar 16, 2026 | 10,150.00 | 10,190.00 | 9,750.00 | 9,750.00 | 9,750.00 | -3.75% | 132,885 |
| Mar 13, 2026 | 10,100.00 | 10,500.00 | 10,000.00 | 10,130.00 | 10,130.00 | -1.55% | 240,279 |
| Mar 12, 2026 | 8,800.00 | 11,450.00 | 8,750.00 | 10,290.00 | 10,290.00 | 16.01% | 2,455,117 |
| Mar 11, 2026 | 9,000.00 | 9,200.00 | 8,750.00 | 8,870.00 | 8,870.00 | - | 86,455 |
| Mar 10, 2026 | 8,750.00 | 8,950.00 | 8,540.00 | 8,870.00 | 8,870.00 | 4.11% | 81,367 |
| Mar 9, 2026 | 8,730.00 | 8,750.00 | 7,910.00 | 8,520.00 | 8,520.00 | -6.37% | 134,275 |
| Mar 6, 2026 | 9,010.00 | 9,360.00 | 8,720.00 | 9,100.00 | 9,100.00 | - | 96,684 |
| Mar 5, 2026 | 8,590.00 | 9,210.00 | 8,570.00 | 9,100.00 | 9,100.00 | 12.07% | 184,468 |
| Mar 4, 2026 | 9,700.00 | 9,910.00 | 8,110.00 | 8,120.00 | 8,120.00 | -18.88% | 334,504 |
| Mar 3, 2026 | 10,450.00 | 10,500.00 | 10,000.00 | 10,010.00 | 10,010.00 | -7.74% | 245,807 |
| Feb 27, 2026 | 11,700.00 | 11,750.00 | 10,850.00 | 10,850.00 | 10,850.00 | -7.26% | 256,225 |
| Feb 26, 2026 | 11,420.00 | 12,200.00 | 11,260.00 | 11,700.00 | 11,700.00 | 2.54% | 301,132 |
| Feb 25, 2026 | 12,000.00 | 12,110.00 | 11,410.00 | 11,410.00 | 11,410.00 | -4.36% | 246,833 |
| Feb 24, 2026 | 11,960.00 | 12,290.00 | 11,600.00 | 11,930.00 | 11,930.00 | -0.50% | 228,399 |
| Feb 23, 2026 | 12,870.00 | 13,620.00 | 11,950.00 | 11,990.00 | 11,990.00 | -5.81% | 722,548 |
| Feb 20, 2026 | 12,350.00 | 13,340.00 | 12,350.00 | 12,730.00 | 12,730.00 | 4.95% | 1,026,764 |
| Feb 19, 2026 | 12,370.00 | 12,610.00 | 12,090.00 | 12,130.00 | 12,130.00 | -1.94% | 390,812 |
| Feb 13, 2026 | 13,650.00 | 13,920.00 | 12,290.00 | 12,370.00 | 12,370.00 | -6.57% | 1,132,329 |
| Feb 12, 2026 | 11,090.00 | 13,690.00 | 10,970.00 | 13,240.00 | 13,240.00 | 20.91% | 3,948,975 |
| Feb 11, 2026 | 10,800.00 | 11,040.00 | 10,620.00 | 10,950.00 | 10,950.00 | 2.05% | 222,449 |
| Feb 10, 2026 | 11,570.00 | 11,700.00 | 10,660.00 | 10,730.00 | 10,730.00 | -7.34% | 517,305 |
| Feb 9, 2026 | 12,100.00 | 12,410.00 | 11,570.00 | 11,580.00 | 11,580.00 | -2.20% | 765,110 |
| Feb 6, 2026 | 11,310.00 | 13,280.00 | 10,910.00 | 11,840.00 | 11,840.00 | 3.86% | 4,595,923 |
| Feb 5, 2026 | 11,360.00 | 12,990.00 | 10,770.00 | 11,400.00 | 11,400.00 | 0.53% | 2,582,627 |
| Feb 4, 2026 | 10,050.00 | 11,870.00 | 9,890.00 | 11,340.00 | 11,340.00 | 11.83% | 1,430,256 |
| Feb 3, 2026 | 9,690.00 | 10,370.00 | 9,670.00 | 10,140.00 | 10,140.00 | 5.63% | 254,131 |
| Feb 2, 2026 | 9,870.00 | 10,220.00 | 9,580.00 | 9,600.00 | 9,600.00 | -2.54% | 220,651 |
| Jan 30, 2026 | 10,130.00 | 10,230.00 | 9,850.00 | 9,850.00 | 9,850.00 | -2.76% | 181,247 |
| Jan 29, 2026 | 10,240.00 | 10,340.00 | 9,950.00 | 10,130.00 | 10,130.00 | -0.88% | 131,367 |
| Jan 28, 2026 | 10,080.00 | 10,320.00 | 9,920.00 | 10,220.00 | 10,220.00 | 1.59% | 171,683 |
| Jan 27, 2026 | 10,210.00 | 10,430.00 | 10,000.00 | 10,060.00 | 10,060.00 | -1.18% | 147,752 |
| Jan 26, 2026 | 10,090.00 | 10,350.00 | 9,950.00 | 10,180.00 | 10,180.00 | 1.80% | 194,465 |
| Jan 23, 2026 | 10,000.00 | 10,160.00 | 9,800.00 | 10,000.00 | 10,000.00 | 0.10% | 186,389 |
| Jan 22, 2026 | 9,880.00 | 10,150.00 | 9,800.00 | 9,990.00 | 9,990.00 | 1.11% | 244,424 |
| Jan 21, 2026 | 10,460.00 | 10,460.00 | 9,860.00 | 9,880.00 | 9,880.00 | -5.54% | 224,694 |
| Jan 20, 2026 | 10,090.00 | 10,770.00 | 9,970.00 | 10,460.00 | 10,460.00 | 4.60% | 401,599 |
| Jan 19, 2026 | 10,370.00 | 10,370.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.96% | 201,539 |
| Jan 16, 2026 | 10,590.00 | 10,660.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.68% | 222,538 |
| Jan 15, 2026 | 10,760.00 | 11,020.00 | 10,570.00 | 10,590.00 | 10,590.00 | -1.12% | 160,278 |
| Jan 14, 2026 | 10,760.00 | 11,090.00 | 10,500.00 | 10,710.00 | 10,710.00 | - | 235,995 |
| Jan 13, 2026 | 11,060.00 | 11,350.00 | 10,690.00 | 10,710.00 | 10,710.00 | -2.99% | 256,554 |
| Jan 12, 2026 | 11,300.00 | 11,850.00 | 11,000.00 | 11,040.00 | 11,040.00 | -1.43% | 355,021 |
| Jan 9, 2026 | 11,650.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.35% | 266,578 |
| Jan 8, 2026 | 12,330.00 | 12,330.00 | 11,790.00 | 11,960.00 | 11,960.00 | -0.91% | 286,206 |
| Jan 7, 2026 | 11,780.00 | 12,960.00 | 11,350.00 | 12,070.00 | 12,070.00 | 2.12% | 1,367,643 |
| Jan 6, 2026 | 10,790.00 | 12,580.00 | 10,620.00 | 11,820.00 | 11,820.00 | 10.78% | 2,679,548 |
| Jan 5, 2026 | 10,690.00 | 11,440.00 | 10,620.00 | 10,670.00 | 10,670.00 | -0.19% | 530,609 |
| Jan 2, 2026 | 10,320.00 | 10,900.00 | 10,120.00 | 10,690.00 | 10,690.00 | 4.39% | 591,274 |
| Dec 30, 2025 | 10,940.00 | 11,210.00 | 10,220.00 | 10,240.00 | 10,240.00 | -6.82% | 457,748 |
| Dec 29, 2025 | 11,450.00 | 11,950.00 | 10,820.00 | 10,990.00 | 10,990.00 | -4.77% | 440,061 |
| Dec 26, 2025 | 12,300.00 | 12,530.00 | 11,410.00 | 11,540.00 | 11,540.00 | -11.16% | 752,148 |
| Dec 24, 2025 | 13,670.00 | 13,700.00 | 12,990.00 | 12,990.00 | 12,990.00 | -4.49% | 277,216 |
| Dec 23, 2025 | 14,250.00 | 14,910.00 | 13,260.00 | 13,600.00 | 13,600.00 | -4.02% | 817,024 |
| Dec 22, 2025 | 15,070.00 | 15,230.00 | 14,160.00 | 14,170.00 | 14,170.00 | -5.91% | 370,179 |
| Dec 19, 2025 | 16,030.00 | 16,250.00 | 15,050.00 | 15,060.00 | 15,060.00 | -5.16% | 491,676 |
| Dec 18, 2025 | 18,400.00 | 20,000.00 | 15,670.00 | 15,880.00 | 15,880.00 | -11.63% | 2,127,772 |
| Dec 17, 2025 | 17,250.00 | 19,400.00 | 17,180.00 | 17,970.00 | 17,970.00 | 6.90% | 2,505,358 |
| Dec 16, 2025 | 16,750.00 | 18,200.00 | 16,300.00 | 16,810.00 | 16,810.00 | 0.54% | 2,124,342 |
| Dec 15, 2025 | 17,050.00 | 18,490.00 | 16,610.00 | 16,720.00 | 16,720.00 | -3.35% | 1,328,164 |
| Dec 12, 2025 | 19,660.00 | 19,660.00 | 16,760.00 | 17,300.00 | 17,300.00 | -15.61% | 2,552,145 |