Skip to main content
EGTRONICS Co.,Ltd. (KOSDAQ:377330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,940.00
+125.00 (3.28%)
At close: Dec 5, 2025

EGTRONICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,780.003,970.003,780.003,940.003,940.003.28%20,081
Dec 4, 20253,920.003,920.003,810.003,815.003,815.00-3.17%10,018
Dec 3, 20253,865.003,945.003,815.003,940.003,940.001.94%10,380
Dec 2, 20253,690.003,945.003,690.003,865.003,865.004.88%48,955
Dec 1, 20253,715.003,780.003,650.003,685.003,685.00-0.81%9,560
Nov 28, 20253,690.003,760.003,600.003,715.003,715.001.36%6,698
Nov 27, 20253,750.003,795.003,640.003,665.003,665.000.14%3,842
Nov 26, 20253,640.003,680.003,630.003,660.003,660.000.55%5,526
Nov 25, 20253,650.003,900.003,550.003,640.003,640.00-9,376
Nov 24, 20253,700.003,700.003,600.003,640.003,640.00-0.55%6,911
Nov 21, 20253,695.003,705.003,600.003,660.003,660.00-0.81%7,174
Nov 20, 20253,600.003,690.003,600.003,690.003,690.002.50%10,074
Nov 19, 20253,625.003,700.003,500.003,600.003,600.00-0.69%15,090
Nov 18, 20253,730.003,735.003,610.003,625.003,625.00-2.68%19,815
Nov 17, 20253,690.003,745.003,665.003,725.003,725.00-0.40%21,506
Nov 14, 20253,750.003,810.003,705.003,740.003,740.00-0.27%7,641
Nov 13, 20253,750.003,850.003,740.003,750.003,750.00-9,197
Nov 12, 20253,705.003,780.003,700.003,750.003,750.001.35%20,278
Nov 11, 20253,760.003,850.003,700.003,700.003,700.00-1.60%13,941
Nov 10, 20253,790.003,790.003,700.003,760.003,760.001.62%10,323
Nov 7, 20253,710.003,770.003,675.003,700.003,700.00-0.27%13,474
Nov 6, 20253,710.003,810.003,670.003,710.003,710.00-14,557
Nov 5, 20253,765.003,850.003,500.003,710.003,710.00-1.46%32,595
Nov 4, 20253,810.003,840.003,765.003,765.003,765.00-1.18%33,403
Nov 3, 20253,850.003,895.003,810.003,810.003,810.00-1.30%27,287
Oct 31, 20253,955.003,960.003,840.003,860.003,860.00-2.40%30,799
Oct 30, 20253,975.003,975.003,850.003,955.003,955.00-0.50%47,266
Oct 29, 20253,975.003,980.003,900.003,975.003,975.00-49,714
Oct 28, 20254,000.004,015.003,970.003,975.003,975.00-0.63%23,838
Oct 27, 20254,010.004,150.004,000.004,000.004,000.00-0.25%25,016
Oct 24, 20254,080.004,080.003,990.004,010.004,010.000.12%20,250
Oct 23, 20254,100.004,150.003,985.004,005.004,005.00-2.32%15,762
Oct 22, 20254,065.004,100.003,975.004,100.004,100.000.86%22,659
Oct 21, 20254,090.004,185.004,050.004,065.004,065.00-0.61%27,544
Oct 20, 20254,050.004,195.003,995.004,090.004,090.001.24%13,744
Oct 17, 20254,050.004,150.003,985.004,040.004,040.000.50%41,138
Oct 16, 20254,085.004,100.004,000.004,020.004,020.00-1.59%34,647
Oct 15, 20254,035.004,100.004,035.004,085.004,085.001.24%11,606
Oct 14, 20253,970.004,115.003,960.004,035.004,035.001.64%33,347
Oct 13, 20253,995.004,030.003,900.003,970.003,970.00-1.00%30,526
Oct 10, 20254,090.004,090.004,005.004,010.004,010.00-1.96%28,451
Oct 2, 20254,085.004,135.004,060.004,090.004,090.000.37%14,778
Oct 1, 20254,190.004,190.004,045.004,075.004,075.000.87%27,520
Sep 30, 20254,070.004,105.004,015.004,040.004,040.00-0.62%51,088
Sep 29, 20254,110.004,130.004,045.004,065.004,065.00-0.12%20,208
Sep 26, 20254,135.004,140.004,010.004,070.004,070.00-1.57%60,750
Sep 25, 20254,145.004,245.004,130.004,135.004,135.00-25,645
Sep 24, 20254,205.004,235.004,125.004,135.004,135.00-2.25%35,099
Sep 23, 20254,335.004,340.004,230.004,230.004,230.00-1.86%58,780
Sep 22, 20254,255.004,600.004,250.004,310.004,310.001.41%227,408