Skip to main content
EGTRONICS Co.,Ltd. (KOSDAQ:377330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
+50.00 (1.21%)
At close: Apr 28, 2026

EGTRONICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,120.004,390.004,120.004,170.004,170.001.21%51,083
Apr 27, 20264,085.004,175.004,025.004,120.004,120.000.86%35,538
Apr 24, 20264,075.004,100.003,945.004,085.004,085.000.25%34,975
Apr 23, 20263,830.004,600.003,650.004,075.004,075.006.40%432,583
Apr 22, 20263,785.003,860.003,760.003,830.003,830.001.19%7,873
Apr 21, 20263,890.003,960.003,720.003,785.003,785.00-2.70%20,404
Apr 20, 20263,860.003,895.003,710.003,890.003,890.000.26%16,779
Apr 17, 20263,735.003,940.003,550.003,880.003,880.003.88%43,592
Apr 16, 20263,625.003,860.003,625.003,735.003,735.003.03%26,118
Apr 15, 20263,665.003,745.003,550.003,625.003,625.00-1.09%16,844
Apr 14, 20263,560.003,970.003,530.003,665.003,665.005.01%117,891
Apr 13, 20263,485.003,550.003,440.003,490.003,490.000.14%13,698
Apr 10, 20263,425.003,545.003,415.003,485.003,485.003.87%21,818
Apr 9, 20263,435.003,435.003,310.003,355.003,355.00-3.03%6,473
Apr 8, 20263,370.003,500.003,300.003,460.003,460.002.82%13,119
Apr 7, 20263,375.003,560.003,305.003,365.003,365.000.75%24,129
Apr 6, 20263,280.003,340.003,210.003,340.003,340.001.06%8,725
Apr 3, 20263,255.003,345.003,180.003,305.003,305.002.48%17,110
Apr 2, 20263,335.003,385.003,150.003,225.003,225.00-3.15%9,166
Apr 1, 20263,170.003,340.003,170.003,330.003,330.005.21%22,621
Mar 31, 20263,130.003,200.003,000.003,165.003,165.001.12%6,959
Mar 30, 20263,140.003,150.002,935.003,130.003,130.000.16%4,598
Mar 27, 20263,225.003,225.003,090.003,125.003,125.00-3.10%7,648
Mar 26, 20263,290.003,290.003,090.003,225.003,225.00-1.23%13,974
Mar 25, 20263,160.003,325.003,145.003,265.003,265.003.32%11,308
Mar 24, 20263,200.003,300.003,105.003,160.003,160.002.60%21,306
Mar 23, 20263,265.003,310.003,080.003,080.003,080.00-6.38%23,007
Mar 20, 20263,205.003,290.003,130.003,290.003,290.002.65%19,988
Mar 19, 20263,190.003,205.003,130.003,205.003,205.00-0.31%10,534
Mar 18, 20263,025.003,220.003,010.003,215.003,215.005.41%29,059
Mar 17, 20263,115.003,115.002,995.003,050.003,050.001.67%10,478
Mar 16, 20262,905.003,025.002,905.003,000.003,000.00-6,851
Mar 13, 20263,005.003,005.002,905.003,000.003,000.001.35%6,818
Mar 12, 20262,925.003,090.002,905.002,960.002,960.001.20%12,679
Mar 11, 20262,840.003,000.002,835.002,925.002,925.002.99%21,867
Mar 10, 20262,815.003,010.002,810.002,840.002,840.001.07%5,365
Mar 9, 20262,935.003,030.002,805.002,810.002,810.00-6.33%14,940
Mar 6, 20262,940.003,090.002,900.003,000.003,000.002.04%20,289
Mar 5, 20262,790.002,955.002,670.002,940.002,940.0011.15%34,115
Mar 4, 20262,910.003,100.002,605.002,645.002,645.00-11.39%57,466
Mar 3, 20263,065.003,125.002,980.002,985.002,985.00-3.40%29,480
Feb 27, 20263,200.003,200.003,000.003,090.003,090.00-2.06%60,822
Feb 26, 20263,215.003,220.003,140.003,155.003,155.00-1.87%22,708
Feb 25, 20263,305.003,305.003,200.003,215.003,215.00-14,087
Feb 24, 20263,210.003,305.003,140.003,215.003,215.000.16%24,843
Feb 23, 20263,150.003,215.003,135.003,210.003,210.001.90%17,031
Feb 20, 20263,200.003,200.003,130.003,150.003,150.00-2.33%38,350
Feb 19, 20263,490.003,490.003,170.003,225.003,225.00-7.33%125,239
Feb 13, 20263,530.003,530.003,390.003,480.003,480.00-0.43%31,592
Feb 12, 20263,530.003,530.003,485.003,495.003,495.000.14%9,624
Feb 11, 20263,630.003,630.003,455.003,490.003,490.000.58%8,123
Feb 10, 20263,450.003,500.003,430.003,470.003,470.000.73%8,428
Feb 9, 20263,410.003,510.003,410.003,445.003,445.001.32%12,819
Feb 6, 20263,490.003,490.003,375.003,400.003,400.00-2.58%28,582
Feb 5, 20263,515.003,545.003,435.003,490.003,490.00-0.71%26,015
Feb 4, 20263,540.003,580.003,485.003,515.003,515.00-0.71%41,689
Feb 3, 20263,510.003,570.003,495.003,540.003,540.000.85%9,114
Feb 2, 20263,565.003,565.003,485.003,510.003,510.00-1.13%28,633
Jan 30, 20263,600.003,610.003,535.003,550.003,550.00-1.39%25,381
Jan 29, 20263,595.003,600.003,555.003,600.003,600.000.14%15,263
Jan 28, 20263,600.003,600.003,565.003,595.003,595.00-0.14%15,861
Jan 27, 20263,650.003,650.003,550.003,600.003,600.000.70%19,293
Jan 26, 20263,555.003,640.003,555.003,575.003,575.000.56%16,891
Jan 23, 20263,595.003,600.003,545.003,555.003,555.00-1.11%18,518
Jan 22, 20263,665.003,680.003,590.003,595.003,595.00-1.91%20,500
Jan 21, 20263,615.003,695.003,500.003,665.003,665.001.38%26,937
Jan 20, 20263,745.003,745.003,495.003,615.003,615.00-3.47%29,937
Jan 19, 20263,890.003,890.003,655.003,745.003,745.00-0.13%19,586
Jan 16, 20263,800.003,830.003,715.003,750.003,750.00-2.09%17,837
Jan 15, 20263,705.003,950.003,705.003,830.003,830.002.82%16,568
Jan 14, 20263,680.003,740.003,600.003,725.003,725.001.22%12,101
Jan 13, 20263,655.003,690.003,600.003,680.003,680.000.68%15,814
Jan 12, 20263,755.003,795.003,600.003,655.003,655.00-2.53%28,691
Jan 9, 20263,835.003,835.003,655.003,750.003,750.000.40%11,985
Jan 8, 20263,855.003,990.003,735.003,735.003,735.00-3.11%27,035
Jan 7, 20263,905.004,000.003,815.003,855.003,855.00-1.28%9,467
Jan 6, 20263,925.003,940.003,885.003,905.003,905.00-0.64%9,677
Jan 5, 20263,960.003,995.003,915.003,930.003,930.00-0.51%5,782
Jan 2, 20263,975.004,000.003,910.003,950.003,950.00-0.63%6,834
Dec 30, 20253,950.004,000.003,920.003,975.003,975.000.63%5,944
Dec 29, 20254,040.004,040.003,905.003,950.003,950.00-2.23%11,808
Dec 26, 20254,190.004,195.004,005.004,040.003,890.00-3.46%13,259
Dec 24, 20254,170.004,235.004,145.004,185.004,029.620.36%25,122
Dec 23, 20254,180.004,180.004,105.004,170.004,015.17-0.60%14,680
Dec 22, 20254,165.004,240.004,110.004,195.004,039.252.07%28,595
Dec 19, 20254,135.004,155.004,060.004,110.003,957.40-0.60%9,420
Dec 18, 20254,040.004,170.004,015.004,135.003,981.472.35%31,421
Dec 17, 20254,080.004,080.004,005.004,040.003,890.000.37%3,175
Dec 16, 20254,025.004,045.003,985.004,025.003,875.560.12%11,052
Dec 15, 20254,110.004,110.003,985.004,020.003,870.740.25%10,358
Dec 12, 20254,005.004,030.003,950.004,010.003,861.110.12%13,295
Dec 11, 20254,030.004,065.003,950.004,005.003,856.30-0.50%13,147
Dec 10, 20253,995.004,085.003,965.004,025.003,875.561.26%21,034
Dec 9, 20253,925.003,995.003,890.003,975.003,827.411.27%13,777
Dec 8, 20253,940.003,950.003,890.003,925.003,779.27-0.38%11,450
Dec 5, 20253,780.003,970.003,780.003,940.003,793.713.28%20,132
Dec 4, 20253,920.003,920.003,810.003,815.003,673.35-3.17%10,018
Dec 3, 20253,865.003,945.003,815.003,940.003,793.711.94%10,569
Dec 2, 20253,690.003,945.003,690.003,865.003,721.504.88%48,956
Dec 1, 20253,715.003,780.003,650.003,685.003,548.18-0.81%9,704