UK markets closed

Eagon Holdings Co.,Ltd (039020.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,155.00-70.00 (-3.15%)
At close: 03:30PM KST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,215.002,215.002,150.002,155.002,155.0040,039
20 Jun 20242,210.002,230.002,180.002,225.002,225.0025,657
19 Jun 20242,205.002,225.002,190.002,220.002,220.0016,995
18 Jun 20242,215.002,225.002,205.002,225.002,225.008,277
17 Jun 20242,250.002,250.002,200.002,220.002,220.0068,070
14 Jun 20242,270.002,270.002,240.002,265.002,265.004,746
13 Jun 20242,275.002,275.002,245.002,270.002,270.005,685
12 Jun 20242,245.002,280.002,245.002,270.002,270.0010,161
11 Jun 20242,270.002,295.002,265.002,270.002,270.003,932
10 Jun 20242,255.002,295.002,235.002,285.002,285.0010,204
07 Jun 20242,280.002,300.002,265.002,280.002,280.008,465
05 Jun 20242,290.002,310.002,205.002,270.002,270.0015,815
04 Jun 20242,325.002,330.002,295.002,295.002,295.007,273
03 Jun 20242,310.002,325.002,300.002,325.002,325.006,153
31 May 20242,280.002,315.002,260.002,310.002,310.0023,872
30 May 20242,305.002,305.002,280.002,295.002,295.006,083
29 May 20242,345.002,345.002,290.002,310.002,310.0010,839
28 May 20242,330.002,345.002,280.002,320.002,320.0016,528
27 May 20242,320.002,360.002,315.002,320.002,320.006,583
24 May 20242,320.002,340.002,300.002,335.002,335.003,067
23 May 20242,305.002,325.002,260.002,325.002,325.0011,860
22 May 20242,275.002,310.002,265.002,290.002,290.0029,472
21 May 20242,270.002,300.002,265.002,285.002,285.0012,740
20 May 20242,320.002,330.002,290.002,290.002,290.008,726
17 May 20242,325.002,335.002,290.002,325.002,325.0010,739
16 May 20242,340.002,340.002,305.002,325.002,325.0010,638
14 May 20242,330.002,330.002,315.002,330.002,330.003,912
13 May 20242,315.002,345.002,300.002,330.002,330.004,005
10 May 20242,305.002,325.002,295.002,320.002,320.008,869
09 May 20242,290.002,315.002,285.002,305.002,305.007,643
08 May 20242,310.002,345.002,265.002,310.002,310.0010,313
07 May 20242,345.002,350.002,310.002,310.002,310.007,194
03 May 20242,320.002,340.002,305.002,330.002,330.004,493
02 May 20242,345.002,355.002,325.002,340.002,340.007,097
30 Apr 20242,330.002,360.002,315.002,350.002,350.008,108
29 Apr 20242,295.002,340.002,290.002,335.002,335.007,470
26 Apr 20242,305.002,370.002,290.002,315.002,315.0013,205
25 Apr 20242,315.002,330.002,280.002,295.002,295.0011,376
24 Apr 20242,325.002,365.002,290.002,315.002,315.009,129
23 Apr 20242,305.002,335.002,290.002,310.002,310.006,534
22 Apr 20242,280.002,325.002,265.002,305.002,305.007,291
19 Apr 20242,235.002,285.002,225.002,285.002,285.008,277
18 Apr 20242,210.002,250.002,205.002,245.002,245.006,721
17 Apr 20242,170.002,230.002,170.002,230.002,230.005,688
16 Apr 20242,180.002,250.002,180.002,210.002,210.0015,250
15 Apr 20242,165.002,265.002,160.002,235.002,235.0018,420
12 Apr 20242,210.002,240.002,190.002,215.002,215.0024,083
11 Apr 20242,215.002,240.002,210.002,220.002,220.0021,423
09 Apr 20242,295.002,305.002,235.002,260.002,260.0020,121
08 Apr 20242,280.002,335.002,280.002,300.002,300.0012,947
05 Apr 20242,310.002,365.002,300.002,320.002,320.0013,133
04 Apr 20242,320.002,370.002,305.002,350.002,350.0025,371
03 Apr 20242,345.002,385.002,310.002,345.002,345.0018,418
02 Apr 20242,365.002,710.002,345.002,360.002,360.00705,720
01 Apr 20242,390.002,390.002,335.002,375.002,375.0030,410
29 Mar 20242,360.002,380.002,355.002,370.002,370.0012,329
28 Mar 20242,420.002,420.002,350.002,390.002,390.0016,404
27 Mar 20242,420.002,430.002,395.002,425.002,425.0021,525
26 Mar 20242,360.002,425.002,360.002,420.002,420.0039,837
25 Mar 20242,495.002,495.002,355.002,360.002,360.00121,796
22 Mar 20242,505.002,505.002,440.002,495.002,495.009,752
21 Mar 20242,510.002,510.002,465.002,510.002,510.0021,488
20 Mar 20242,520.002,525.002,480.002,510.002,510.0013,253
19 Mar 20242,510.002,535.002,510.002,535.002,535.005,906
18 Mar 20242,500.002,535.002,495.002,530.002,530.002,851
15 Mar 20242,500.002,525.002,495.002,520.002,520.003,669
14 Mar 20242,515.002,550.002,470.002,500.002,500.007,918
13 Mar 20242,485.002,545.002,480.002,520.002,520.0019,953
12 Mar 20242,470.002,540.002,465.002,510.002,510.0014,494
11 Mar 20242,405.002,475.002,390.002,470.002,470.009,817
08 Mar 20242,420.002,455.002,405.002,425.002,425.0013,444
07 Mar 20242,470.002,485.002,415.002,415.002,415.0040,109
06 Mar 20242,515.002,550.002,465.002,490.002,490.0035,556
05 Mar 20242,590.002,610.002,550.002,550.002,550.0054,399
04 Mar 20242,650.002,675.002,610.002,620.002,620.0016,332
29 Feb 20242,675.002,715.002,660.002,675.002,675.0016,092
28 Feb 20242,625.002,675.002,615.002,675.002,675.0016,439
27 Feb 20242,670.002,715.002,625.002,665.002,665.0018,357
26 Feb 20242,705.002,715.002,670.002,700.002,700.0024,464
23 Feb 20242,740.002,760.002,705.002,710.002,710.0033,522
22 Feb 20242,795.002,800.002,735.002,760.002,760.0039,674
21 Feb 20242,820.002,820.002,775.002,795.002,795.0022,362
20 Feb 20242,780.002,890.002,765.002,835.002,835.0075,264
19 Feb 20242,870.002,870.002,815.002,865.002,865.0021,239
16 Feb 20242,870.002,895.002,835.002,870.002,870.0034,264
15 Feb 20242,895.002,905.002,840.002,870.002,870.0024,320
14 Feb 20242,900.002,925.002,850.002,890.002,890.0045,952
13 Feb 20242,950.002,980.002,900.002,930.002,930.00148,339
08 Feb 20242,885.003,030.002,870.002,950.002,950.00307,603
07 Feb 20242,840.002,890.002,815.002,885.002,885.0047,236
06 Feb 20242,850.002,860.002,815.002,840.002,840.0025,062
05 Feb 20242,880.002,880.002,830.002,855.002,855.0028,566
02 Feb 20242,775.002,870.002,770.002,855.002,855.0088,034
01 Feb 20242,740.002,775.002,715.002,775.002,775.0020,762
31 Jan 20242,725.002,770.002,710.002,725.002,725.0027,261
30 Jan 20242,750.002,765.002,710.002,730.002,730.0011,384
29 Jan 20242,725.002,760.002,710.002,750.002,750.0028,659
26 Jan 20242,715.002,740.002,705.002,725.002,725.0010,050
25 Jan 20242,720.002,750.002,700.002,720.002,720.0031,698
24 Jan 20242,705.002,735.002,690.002,725.002,725.0024,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...