Skip to main content
Eagon Industrial Co., Ltd. (KRX:008250)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
-55.00 (-1.42%)
Mar 9, 2026, 3:30 PM KST

Eagon Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,840.003,840.003,615.003,810.003,810.00-1.42%28,968
Mar 6, 20263,750.003,900.003,645.003,865.003,865.003.07%34,150
Mar 5, 20263,640.003,770.003,640.003,750.003,750.004.46%57,327
Mar 4, 20264,010.004,065.003,575.003,590.003,590.00-10.47%127,499
Mar 3, 20264,120.004,125.004,000.004,010.004,010.00-3.49%67,681
Feb 27, 20264,260.004,300.004,150.004,155.004,155.00-2.46%78,343
Feb 26, 20264,490.004,515.004,215.004,260.004,260.00-5.02%89,386
Feb 25, 20264,570.004,570.004,470.004,485.004,485.00-1.43%44,468
Feb 24, 20264,505.004,590.004,430.004,550.004,550.001.00%41,893
Feb 23, 20264,535.004,535.004,445.004,505.004,505.000.11%45,342
Feb 20, 20264,535.004,555.004,460.004,500.004,500.00-0.77%61,097
Feb 19, 20264,605.004,605.004,425.004,535.004,535.00-1.52%72,736
Feb 13, 20264,670.004,670.004,560.004,605.004,605.00-1.39%39,939
Feb 12, 20264,760.004,760.004,640.004,670.004,670.00-1.48%56,773
Feb 11, 20264,775.004,890.004,670.004,740.004,740.00-0.63%160,770
Feb 10, 20264,730.004,940.004,695.004,770.004,770.001.06%274,717
Feb 9, 20264,830.004,880.004,705.004,720.004,720.00-0.42%104,542
Feb 6, 20264,630.004,800.004,480.004,740.004,740.001.28%109,256
Feb 5, 20264,810.004,890.004,645.004,680.004,680.000.11%182,879
Feb 4, 20264,700.004,710.004,560.004,675.004,675.00-0.74%112,310
Feb 3, 20264,450.004,725.004,405.004,710.004,710.008.03%350,417
Feb 2, 20264,205.004,375.004,135.004,360.004,360.003.69%88,631
Jan 30, 20264,225.004,225.004,145.004,205.004,205.00-0.47%20,063
Jan 29, 20264,170.004,250.004,140.004,225.004,225.00-0.35%26,072
Jan 28, 20264,240.004,250.004,200.004,240.004,240.000.24%15,807
Jan 27, 20264,220.004,240.004,150.004,230.004,230.00-42,056
Jan 26, 20264,210.004,250.004,150.004,230.004,230.000.48%32,585
Jan 23, 20264,170.004,210.004,105.004,210.004,210.000.84%24,517
Jan 22, 20264,180.004,200.004,070.004,175.004,175.000.36%26,235
Jan 21, 20264,070.004,170.004,010.004,160.004,160.001.71%29,120
Jan 20, 20264,010.004,150.003,940.004,090.004,090.002.00%43,577
Jan 19, 20264,180.004,180.003,985.004,010.004,010.00-4.07%79,214
Jan 16, 20264,200.004,200.004,115.004,180.004,180.00-0.24%20,396
Jan 15, 20264,125.004,190.004,125.004,190.004,190.000.48%22,979
Jan 14, 20264,150.004,185.004,140.004,170.004,170.00-0.36%20,172
Jan 13, 20264,200.004,220.004,140.004,185.004,185.00-0.36%24,391
Jan 12, 20264,115.004,245.004,100.004,200.004,200.000.96%42,585
Jan 9, 20264,245.004,320.004,090.004,160.004,160.00-2.00%73,409
Jan 8, 20264,380.004,390.004,185.004,245.004,245.00-3.08%60,740
Jan 7, 20264,550.004,570.004,365.004,380.004,380.00-2.99%49,164
Jan 6, 20264,675.004,675.004,490.004,515.004,515.00-2.06%34,839
Jan 5, 20264,720.004,720.004,610.004,610.004,610.00-2.43%29,091
Jan 2, 20264,690.004,830.004,690.004,725.004,725.000.75%11,978
Dec 30, 20254,765.004,785.004,665.004,690.004,690.00-2.29%741,399
Dec 29, 20254,850.004,850.004,680.004,800.004,800.00-1.03%17,947
Dec 26, 20254,860.004,905.004,820.004,850.004,750.00-0.10%12,230
Dec 24, 20254,855.004,905.004,815.004,855.004,754.900.10%11,810
Dec 23, 20254,910.004,940.004,830.004,850.004,750.00-1.22%11,032
Dec 22, 20254,910.004,925.004,855.004,910.004,808.76-25,412
Dec 19, 20254,860.004,950.004,765.004,910.004,808.761.03%41,530
Dec 18, 20254,870.004,900.004,800.004,860.004,759.79-0.31%21,287
Dec 17, 20254,910.004,910.004,830.004,875.004,774.480.31%10,920
Dec 16, 20254,885.004,920.004,815.004,860.004,759.79-0.10%25,120
Dec 15, 20254,770.004,925.004,740.004,865.004,764.692.21%52,996
Dec 12, 20254,755.004,770.004,650.004,760.004,661.861.28%17,668
Dec 11, 20254,680.004,730.004,680.004,700.004,603.090.11%17,285
Dec 10, 20254,675.004,740.004,650.004,695.004,598.200.54%15,062
Dec 9, 20254,710.004,750.004,660.004,670.004,573.71-0.85%11,251
Dec 8, 20254,740.004,745.004,685.004,710.004,612.89-0.63%10,422
Dec 5, 20254,665.004,750.004,655.004,740.004,642.270.96%16,948
Dec 4, 20254,750.004,750.004,640.004,695.004,598.20-0.32%15,149
Dec 3, 20254,585.004,760.004,585.004,710.004,612.891.95%24,851
Dec 2, 20254,580.004,640.004,550.004,620.004,524.740.87%11,299
Dec 1, 20254,495.004,600.004,495.004,580.004,485.571.10%6,980
Nov 28, 20254,600.004,600.004,465.004,530.004,436.60-0.33%5,993
Nov 27, 20254,610.004,610.004,500.004,545.004,451.290.11%6,058
Nov 26, 20254,635.004,635.004,490.004,540.004,446.390.55%7,955
Nov 25, 20254,595.004,595.004,420.004,515.004,421.91-0.11%14,157
Nov 24, 20254,505.004,595.004,500.004,520.004,426.800.33%11,414
Nov 21, 20254,525.004,610.004,500.004,505.004,412.11-1.53%11,915
Nov 20, 20254,485.004,645.004,485.004,575.004,480.671.10%19,943
Nov 19, 20254,515.004,610.004,410.004,525.004,431.701.23%29,145
Nov 18, 20254,520.004,635.004,460.004,470.004,377.84-2.72%40,377
Nov 17, 20254,750.004,750.004,570.004,595.004,500.26-2.23%40,155
Nov 14, 20254,735.004,855.004,635.004,700.004,603.09-0.74%57,000
Nov 13, 20254,740.004,760.004,690.004,735.004,637.370.11%32,662
Nov 12, 20254,665.004,730.004,645.004,730.004,632.471.39%24,154
Nov 11, 20254,655.004,680.004,580.004,665.004,568.810.32%21,281
Nov 10, 20254,680.004,680.004,495.004,650.004,554.123.45%38,400
Nov 7, 20254,490.004,535.004,410.004,495.004,402.320.11%60,196
Nov 6, 20254,480.004,525.004,425.004,490.004,397.420.22%20,242
Nov 5, 20254,650.004,650.004,360.004,480.004,387.63-0.55%38,929
Nov 4, 20254,520.004,630.004,440.004,505.004,412.110.78%25,985
Nov 3, 20254,640.004,640.004,460.004,470.004,377.84-3.04%75,979
Oct 31, 20254,735.004,735.004,600.004,610.004,514.95-2.33%58,966
Oct 30, 20254,760.004,900.004,700.004,720.004,622.68-0.42%52,164
Oct 29, 20254,805.004,805.004,740.004,740.004,642.27-1.35%28,131
Oct 28, 20254,770.004,825.004,770.004,805.004,705.93-0.21%20,033
Oct 27, 20254,900.004,900.004,760.004,815.004,715.72-0.82%39,945
Oct 24, 20254,825.004,885.004,820.004,855.004,754.900.41%39,293
Oct 23, 20254,840.004,850.004,795.004,835.004,735.310.10%41,592
Oct 22, 20254,800.004,835.004,655.004,830.004,730.410.84%99,502
Oct 21, 20254,820.004,835.004,730.004,790.004,691.24-0.31%64,017
Oct 20, 20254,815.004,880.004,790.004,805.004,705.93-0.21%94,947
Oct 17, 20254,820.004,920.004,760.004,815.004,715.72-0.72%124,709
Oct 16, 20255,130.005,140.004,830.004,850.004,750.00-5.64%313,716
Oct 15, 20254,705.005,910.004,650.005,140.005,034.029.13%3,474,858
Oct 14, 20254,615.005,200.004,590.004,710.004,612.892.17%601,374
Oct 13, 20254,675.004,675.004,550.004,610.004,514.95-0.65%13,086
Oct 10, 20254,745.004,745.004,640.004,640.004,544.33-2.21%24,879