EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 3,130.00 | 3,140.00 | 3,055.00 | 3,070.00 | 3,070.00 | 328,122 |
| 2022-11-10 | 3,000.00 | 3,085.00 | 2,975.00 | 3,055.00 | 3,055.00 | 178,754 |
| 2022-11-09 | 3,020.00 | 3,060.00 | 3,015.00 | 3,040.00 | 3,040.00 | 160,481 |
| 2022-11-08 | 2,945.00 | 3,040.00 | 2,940.00 | 3,040.00 | 3,040.00 | 439,594 |
| 2022-11-07 | 2,900.00 | 2,945.00 | 2,890.00 | 2,935.00 | 2,935.00 | 219,142 |
| 2022-11-04 | 2,850.00 | 2,910.00 | 2,845.00 | 2,895.00 | 2,895.00 | 256,916 |
| 2022-11-03 | 2,865.00 | 2,905.00 | 2,820.00 | 2,875.00 | 2,875.00 | 207,723 |
| 2022-11-02 | 2,915.00 | 2,945.00 | 2,880.00 | 2,940.00 | 2,940.00 | 349,211 |
| 2022-11-01 | 2,865.00 | 2,925.00 | 2,865.00 | 2,915.00 | 2,915.00 | 282,039 |
| 2022-10-31 | 2,895.00 | 2,970.00 | 2,875.00 | 2,875.00 | 2,875.00 | 610,945 |
| 2022-10-28 | 2,825.00 | 2,865.00 | 2,785.00 | 2,815.00 | 2,815.00 | 200,591 |
| 2022-10-27 | 2,770.00 | 2,840.00 | 2,770.00 | 2,830.00 | 2,830.00 | 119,666 |
| 2022-10-26 | 2,805.00 | 2,830.00 | 2,775.00 | 2,775.00 | 2,775.00 | 203,455 |
| 2022-10-25 | 2,835.00 | 2,845.00 | 2,785.00 | 2,805.00 | 2,805.00 | 187,529 |
| 2022-10-24 | 2,815.00 | 2,855.00 | 2,800.00 | 2,830.00 | 2,830.00 | 243,281 |
| 2022-10-21 | 2,820.00 | 2,820.00 | 2,775.00 | 2,775.00 | 2,775.00 | 264,232 |
| 2022-10-20 | 2,880.00 | 2,915.00 | 2,815.00 | 2,820.00 | 2,820.00 | 266,657 |
| 2022-10-19 | 2,940.00 | 2,985.00 | 2,870.00 | 2,890.00 | 2,890.00 | 213,083 |
| 2022-10-18 | 2,940.00 | 2,965.00 | 2,900.00 | 2,920.00 | 2,920.00 | 171,871 |
| 2022-10-17 | 2,835.00 | 2,935.00 | 2,835.00 | 2,900.00 | 2,900.00 | 217,249 |
| 2022-10-14 | 2,785.00 | 2,950.00 | 2,785.00 | 2,890.00 | 2,890.00 | 634,297 |
| 2022-10-13 | 2,930.00 | 2,930.00 | 2,745.00 | 2,745.00 | 2,745.00 | 789,396 |
| 2022-10-12 | 2,945.00 | 2,975.00 | 2,910.00 | 2,960.00 | 2,960.00 | 326,050 |
| 2022-10-11 | 3,070.00 | 3,105.00 | 2,980.00 | 2,995.00 | 2,995.00 | 473,770 |
| 2022-10-07 | 3,085.00 | 3,155.00 | 3,060.00 | 3,105.00 | 3,105.00 | 406,479 |
| 2022-10-06 | 3,105.00 | 3,115.00 | 3,050.00 | 3,110.00 | 3,110.00 | 485,495 |
| 2022-10-05 | 3,030.00 | 3,090.00 | 2,965.00 | 3,025.00 | 3,025.00 | 515,669 |
| 2022-10-04 | 2,925.00 | 3,015.00 | 2,895.00 | 3,000.00 | 3,000.00 | 335,015 |
| 2022-09-30 | 2,940.00 | 2,960.00 | 2,820.00 | 2,890.00 | 2,890.00 | 608,555 |
| 2022-09-29 | 2,895.00 | 3,040.00 | 2,895.00 | 2,950.00 | 2,950.00 | 686,736 |
| 2022-09-28 | 2,950.00 | 3,075.00 | 2,815.00 | 2,855.00 | 2,855.00 | 1,049,327 |
| 2022-09-27 | 3,015.00 | 3,095.00 | 2,890.00 | 2,975.00 | 2,975.00 | 863,872 |
| 2022-09-26 | 3,235.00 | 3,310.00 | 3,035.00 | 3,040.00 | 3,040.00 | 964,895 |
| 2022-09-23 | 3,510.00 | 3,580.00 | 3,305.00 | 3,310.00 | 3,310.00 | 1,115,888 |
| 2022-09-22 | 3,365.00 | 3,690.00 | 3,340.00 | 3,515.00 | 3,515.00 | 3,657,268 |
| 2022-09-21 | 3,370.00 | 3,445.00 | 3,350.00 | 3,365.00 | 3,365.00 | 454,343 |
| 2022-09-20 | 3,340.00 | 3,410.00 | 3,340.00 | 3,365.00 | 3,365.00 | 270,865 |
| 2022-09-19 | 3,405.00 | 3,515.00 | 3,345.00 | 3,345.00 | 3,345.00 | 785,079 |
| 2022-09-16 | 3,450.00 | 3,505.00 | 3,405.00 | 3,420.00 | 3,420.00 | 228,586 |
| 2022-09-15 | 3,530.00 | 3,585.00 | 3,470.00 | 3,470.00 | 3,470.00 | 381,247 |
| 2022-09-14 | 3,410.00 | 3,580.00 | 3,380.00 | 3,520.00 | 3,520.00 | 577,823 |
| 2022-09-13 | 3,420.00 | 3,505.00 | 3,420.00 | 3,485.00 | 3,485.00 | 256,269 |
| 2022-09-08 | 3,365.00 | 3,480.00 | 3,365.00 | 3,385.00 | 3,385.00 | 543,212 |
| 2022-09-07 | 3,485.00 | 3,510.00 | 3,320.00 | 3,355.00 | 3,355.00 | 827,564 |
| 2022-09-06 | 3,450.00 | 3,520.00 | 3,450.00 | 3,520.00 | 3,520.00 | 120,696 |
| 2022-09-05 | 3,450.00 | 3,515.00 | 3,450.00 | 3,455.00 | 3,455.00 | 260,283 |
| 2022-09-02 | 3,555.00 | 3,575.00 | 3,470.00 | 3,490.00 | 3,490.00 | 476,607 |
| 2022-09-01 | 3,650.00 | 3,680.00 | 3,545.00 | 3,555.00 | 3,555.00 | 362,892 |
| 2022-08-31 | 3,655.00 | 3,690.00 | 3,615.00 | 3,680.00 | 3,680.00 | 209,604 |
| 2022-08-30 | 3,685.00 | 3,715.00 | 3,640.00 | 3,655.00 | 3,655.00 | 293,209 |
| 2022-08-29 | 3,755.00 | 3,785.00 | 3,665.00 | 3,670.00 | 3,670.00 | 578,993 |
| 2022-08-26 | 3,770.00 | 3,845.00 | 3,745.00 | 3,810.00 | 3,810.00 | 509,534 |
| 2022-08-25 | 3,670.00 | 3,760.00 | 3,670.00 | 3,760.00 | 3,760.00 | 345,542 |
| 2022-08-24 | 3,705.00 | 3,725.00 | 3,650.00 | 3,660.00 | 3,660.00 | 465,780 |
| 2022-08-23 | 3,850.00 | 3,925.00 | 3,680.00 | 3,700.00 | 3,700.00 | 1,195,679 |
| 2022-08-22 | 3,810.00 | 3,950.00 | 3,805.00 | 3,850.00 | 3,850.00 | 1,972,777 |
| 2022-08-19 | 3,805.00 | 3,855.00 | 3,785.00 | 3,815.00 | 3,815.00 | 526,357 |
| 2022-08-18 | 3,865.00 | 3,925.00 | 3,785.00 | 3,790.00 | 3,790.00 | 1,448,284 |
| 2022-08-17 | 3,735.00 | 3,880.00 | 3,735.00 | 3,820.00 | 3,820.00 | 1,915,841 |
| 2022-08-16 | 3,760.00 | 3,770.00 | 3,715.00 | 3,735.00 | 3,735.00 | 337,037 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 44.5790 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.