Skip to main content
Eagon Holdings Co.,Ltd (KOSDAQ:039020)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,260.00
-160.00 (-3.62%)
At close: Dec 5, 2025

Eagon Holdings Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,420.004,455.004,260.004,260.004,260.00-3.62%245,086
Dec 4, 20254,610.004,650.004,420.004,420.004,420.00-5.86%343,456
Dec 3, 20254,835.005,120.004,695.004,695.004,695.00-2.80%1,761,877
Dec 2, 20254,730.004,850.004,700.004,830.004,830.002.01%915,186
Dec 1, 20254,670.004,755.004,625.004,735.004,735.002.05%317,267
Nov 28, 20254,650.004,665.004,610.004,640.004,640.00-71,308
Nov 27, 20254,575.004,685.004,450.004,640.004,640.001.42%131,096
Nov 26, 20254,365.004,580.004,365.004,575.004,575.004.93%120,633
Nov 25, 20254,400.004,425.004,330.004,360.004,360.00-0.57%64,118
Nov 24, 20254,330.004,500.004,220.004,385.004,385.003.42%219,007
Nov 21, 20254,210.004,270.004,120.004,240.004,240.00-0.59%80,232
Nov 20, 20254,105.004,275.004,105.004,265.004,265.004.02%104,524
Nov 19, 20254,165.004,175.003,800.004,100.004,100.00-66,938
Nov 18, 20254,175.004,210.004,070.004,100.004,100.00-2.73%60,333
Nov 17, 20254,230.004,270.004,120.004,215.004,215.00-74,606
Nov 14, 20254,320.004,335.004,215.004,215.004,215.00-4.20%49,555
Nov 13, 20254,540.004,550.004,400.004,400.004,400.00-2.87%92,033
Nov 12, 20254,440.004,540.004,310.004,530.004,530.002.95%122,589
Nov 11, 20254,365.004,405.004,240.004,400.004,400.001.27%56,240
Nov 10, 20254,095.004,350.004,095.004,345.004,345.006.23%173,005
Nov 7, 20254,175.004,180.004,000.004,090.004,090.00-2.15%89,712
Nov 6, 20254,095.004,225.004,085.004,180.004,180.002.96%132,686
Nov 5, 20254,185.004,190.003,915.004,060.004,060.00-2.99%196,395
Nov 4, 20254,410.004,410.004,180.004,185.004,185.00-1.06%76,675
Nov 3, 20254,300.004,315.004,180.004,230.004,230.00-1.63%171,379
Oct 31, 20254,395.004,475.004,300.004,300.004,300.00-2.16%93,473
Oct 30, 20254,685.004,685.004,340.004,395.004,395.00-2.66%165,370
Oct 29, 20254,555.004,625.004,505.004,515.004,515.00-0.11%75,825
Oct 28, 20254,615.004,615.004,510.004,520.004,520.00-2.06%74,177
Oct 27, 20254,450.004,630.004,450.004,615.004,615.003.94%88,948
Oct 24, 20254,350.004,460.004,320.004,440.004,440.002.07%84,515
Oct 23, 20254,400.004,465.004,350.004,350.004,350.00-1.47%79,555
Oct 22, 20254,355.004,450.004,260.004,415.004,415.001.49%179,859
Oct 21, 20254,380.004,410.004,300.004,350.004,350.00-0.68%109,278
Oct 20, 20254,190.004,395.004,125.004,380.004,380.004.53%173,002
Oct 17, 20254,265.004,265.004,190.004,190.004,190.00-1.64%142,535
Oct 16, 20254,280.004,355.004,250.004,260.004,260.00-0.12%71,314
Oct 15, 20254,320.004,545.004,260.004,265.004,265.00-1.16%417,381
Oct 14, 20254,435.004,565.004,280.004,315.004,315.00-2.92%179,544
Oct 13, 20254,500.004,550.004,445.004,445.004,445.00-3.16%115,091
Oct 10, 20254,615.004,620.004,515.004,590.004,590.00-0.54%71,053
Oct 2, 20254,535.004,650.004,505.004,615.004,615.001.76%86,024
Oct 1, 20254,680.004,690.004,500.004,535.004,535.00-3.10%152,329
Sep 30, 20254,730.004,770.004,650.004,680.004,680.00-1.06%70,520
Sep 29, 20254,650.004,750.004,635.004,730.004,730.001.72%55,819
Sep 26, 20254,725.004,780.004,650.004,650.004,650.00-1.06%116,501
Sep 25, 20254,780.004,780.004,680.004,700.004,700.00-1.67%141,607
Sep 24, 20254,950.004,995.004,750.004,780.004,780.00-3.63%237,802
Sep 23, 20254,975.005,010.004,955.004,960.004,960.00-0.80%118,215
Sep 22, 20255,050.005,100.005,000.005,000.005,000.00-1.19%128,641