EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,720.00 | 3,805.00 | 3,710.00 | 3,745.00 | 3,745.00 | 937,344 |
| 2022-08-11 | 3,620.00 | 3,970.00 | 3,620.00 | 3,760.00 | 3,760.00 | 5,359,487 |
| 2022-08-10 | 3,685.00 | 3,690.00 | 3,605.00 | 3,610.00 | 3,610.00 | 370,597 |
| 2022-08-09 | 3,630.00 | 3,715.00 | 3,625.00 | 3,690.00 | 3,690.00 | 420,960 |
| 2022-08-08 | 3,715.00 | 3,715.00 | 3,610.00 | 3,625.00 | 3,625.00 | 366,845 |
| 2022-08-05 | 3,720.00 | 3,720.00 | 3,650.00 | 3,675.00 | 3,675.00 | 375,582 |
| 2022-08-04 | 3,720.00 | 3,725.00 | 3,665.00 | 3,680.00 | 3,680.00 | 473,689 |
| 2022-08-03 | 3,620.00 | 3,745.00 | 3,590.00 | 3,700.00 | 3,700.00 | 1,138,126 |
| 2022-08-02 | 3,630.00 | 3,670.00 | 3,600.00 | 3,600.00 | 3,600.00 | 394,023 |
| 2022-08-01 | 3,660.00 | 3,665.00 | 3,585.00 | 3,655.00 | 3,655.00 | 453,020 |
| 2022-07-29 | 3,635.00 | 3,655.00 | 3,610.00 | 3,640.00 | 3,640.00 | 398,660 |
| 2022-07-28 | 3,645.00 | 3,650.00 | 3,580.00 | 3,625.00 | 3,625.00 | 440,525 |
| 2022-07-27 | 3,610.00 | 3,650.00 | 3,580.00 | 3,610.00 | 3,610.00 | 564,154 |
| 2022-07-26 | 3,520.00 | 3,835.00 | 3,520.00 | 3,620.00 | 3,620.00 | 4,926,016 |
| 2022-07-25 | 3,505.00 | 3,560.00 | 3,490.00 | 3,515.00 | 3,515.00 | 352,397 |
| 2022-07-22 | 3,570.00 | 3,575.00 | 3,500.00 | 3,505.00 | 3,505.00 | 459,842 |
| 2022-07-21 | 3,590.00 | 3,605.00 | 3,545.00 | 3,585.00 | 3,585.00 | 314,836 |
| 2022-07-20 | 3,600.00 | 3,615.00 | 3,520.00 | 3,570.00 | 3,570.00 | 703,133 |
| 2022-07-19 | 3,520.00 | 3,570.00 | 3,480.00 | 3,555.00 | 3,555.00 | 334,555 |
| 2022-07-18 | 3,435.00 | 3,520.00 | 3,420.00 | 3,515.00 | 3,515.00 | 400,029 |
| 2022-07-15 | 3,500.00 | 3,530.00 | 3,380.00 | 3,420.00 | 3,420.00 | 739,309 |
| 2022-07-14 | 3,545.00 | 3,565.00 | 3,485.00 | 3,500.00 | 3,500.00 | 371,833 |
| 2022-07-13 | 3,520.00 | 3,590.00 | 3,465.00 | 3,550.00 | 3,550.00 | 429,744 |
| 2022-07-12 | 3,705.00 | 3,770.00 | 3,530.00 | 3,560.00 | 3,560.00 | 678,556 |
| 2022-07-11 | 3,670.00 | 3,735.00 | 3,605.00 | 3,720.00 | 3,720.00 | 581,405 |
| 2022-07-08 | 3,590.00 | 3,745.00 | 3,560.00 | 3,650.00 | 3,650.00 | 797,368 |
| 2022-07-07 | 3,560.00 | 3,655.00 | 3,510.00 | 3,560.00 | 3,560.00 | 1,419,706 |
| 2022-07-06 | 3,590.00 | 3,590.00 | 3,435.00 | 3,480.00 | 3,480.00 | 686,067 |
| 2022-07-05 | 3,450.00 | 3,600.00 | 3,450.00 | 3,590.00 | 3,590.00 | 742,445 |
| 2022-07-04 | 3,520.00 | 3,595.00 | 3,375.00 | 3,440.00 | 3,440.00 | 970,687 |
| 2022-07-01 | 3,710.00 | 3,755.00 | 3,440.00 | 3,515.00 | 3,515.00 | 1,581,504 |
| 2022-06-30 | 3,910.00 | 3,925.00 | 3,720.00 | 3,740.00 | 3,740.00 | 931,897 |
| 2022-06-29 | 4,020.00 | 4,130.00 | 3,925.00 | 3,930.00 | 3,930.00 | 1,198,271 |
| 2022-06-28 | 4,015.00 | 4,100.00 | 3,905.00 | 4,000.00 | 4,000.00 | 939,224 |
| 2022-06-27 | 3,845.00 | 4,060.00 | 3,845.00 | 4,040.00 | 4,040.00 | 1,482,462 |
| 2022-06-24 | 3,720.00 | 3,900.00 | 3,685.00 | 3,840.00 | 3,840.00 | 1,776,124 |
| 2022-06-23 | 4,330.00 | 4,380.00 | 3,765.00 | 3,785.00 | 3,785.00 | 3,223,278 |
| 2022-06-22 | 4,560.00 | 4,760.00 | 4,375.00 | 4,375.00 | 4,375.00 | 3,410,055 |
| 2022-06-21 | 4,565.00 | 4,695.00 | 4,515.00 | 4,615.00 | 4,615.00 | 2,137,754 |
| 2022-06-20 | 4,625.00 | 4,870.00 | 4,495.00 | 4,600.00 | 4,600.00 | 4,726,868 |
| 2022-06-17 | 5,080.00 | 5,190.00 | 4,630.00 | 4,660.00 | 4,660.00 | 6,452,154 |
| 2022-06-16 | 4,400.00 | 5,140.00 | 4,390.00 | 4,945.00 | 4,945.00 | 22,015,830 |
| 2022-06-15 | 4,575.00 | 4,920.00 | 4,375.00 | 4,380.00 | 4,380.00 | 5,904,679 |
| 2022-06-14 | 5,030.00 | 5,190.00 | 4,545.00 | 4,650.00 | 4,650.00 | 11,552,090 |
| 2022-06-13 | 4,435.00 | 5,250.00 | 4,390.00 | 4,870.00 | 4,870.00 | 20,366,789 |
| 2022-06-10 | 4,460.00 | 4,585.00 | 4,435.00 | 4,435.00 | 4,435.00 | 982,830 |
| 2022-06-09 | 4,615.00 | 4,645.00 | 4,460.00 | 4,500.00 | 4,500.00 | 1,133,188 |
| 2022-06-08 | 4,690.00 | 4,755.00 | 4,595.00 | 4,645.00 | 4,645.00 | 973,511 |
| 2022-06-07 | 4,770.00 | 4,925.00 | 4,675.00 | 4,685.00 | 4,685.00 | 1,984,596 |
| 2022-06-03 | 4,820.00 | 4,885.00 | 4,720.00 | 4,755.00 | 4,755.00 | 1,356,657 |
| 2022-06-02 | 4,900.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1,790,454 |
| 2022-05-31 | 5,190.00 | 5,250.00 | 4,920.00 | 4,925.00 | 4,925.00 | 4,143,455 |
| 2022-05-30 | 4,975.00 | 5,460.00 | 4,730.00 | 5,050.00 | 5,050.00 | 31,264,109 |
| 2022-05-27 | 4,445.00 | 4,700.00 | 4,425.00 | 4,580.00 | 4,580.00 | 6,291,874 |
| 2022-05-26 | 4,435.00 | 4,490.00 | 4,350.00 | 4,390.00 | 4,390.00 | 715,379 |
| 2022-05-25 | 4,460.00 | 4,495.00 | 4,360.00 | 4,415.00 | 4,415.00 | 842,990 |
| 2022-05-24 | 4,505.00 | 4,655.00 | 4,450.00 | 4,460.00 | 4,460.00 | 1,170,528 |
| 2022-05-23 | 4,680.00 | 4,680.00 | 4,510.00 | 4,530.00 | 4,530.00 | 1,103,494 |
| 2022-05-20 | 4,625.00 | 4,810.00 | 4,585.00 | 4,685.00 | 4,685.00 | 3,640,325 |
| 2022-05-19 | 4,475.00 | 4,750.00 | 4,460.00 | 4,585.00 | 4,585.00 | 3,063,183 |
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.