EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,480.00 | 4,640.00 | 4,420.00 | 4,565.00 | 4,565.00 | 3,363,995 |
| 2022-05-17 | 4,765.00 | 4,775.00 | 4,510.00 | 4,545.00 | 4,545.00 | 1,740,983 |
| 2022-05-16 | 4,465.00 | 4,880.00 | 4,465.00 | 4,760.00 | 4,760.00 | 9,107,083 |
| 2022-05-13 | 4,395.00 | 4,455.00 | 4,245.00 | 4,370.00 | 4,370.00 | 1,743,653 |
| 2022-05-12 | 4,500.00 | 4,620.00 | 4,345.00 | 4,380.00 | 4,380.00 | 2,213,565 |
| 2022-05-11 | 4,600.00 | 4,680.00 | 4,460.00 | 4,530.00 | 4,530.00 | 1,873,834 |
| 2022-05-10 | 4,770.00 | 5,030.00 | 4,550.00 | 4,575.00 | 4,575.00 | 6,388,533 |
| 2022-05-09 | 4,820.00 | 4,995.00 | 4,615.00 | 4,710.00 | 4,710.00 | 3,084,467 |
| 2022-05-06 | 5,100.00 | 5,340.00 | 4,800.00 | 4,855.00 | 4,855.00 | 3,885,505 |
| 2022-05-04 | 5,480.00 | 5,500.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4,185,883 |
| 2022-05-03 | 6,010.00 | 6,090.00 | 5,460.00 | 5,590.00 | 5,590.00 | 7,662,773 |
| 2022-05-02 | 5,270.00 | 6,150.00 | 5,270.00 | 5,680.00 | 5,680.00 | 26,570,980 |
| 2022-04-29 | 5,000.00 | 5,320.00 | 5,000.00 | 5,150.00 | 5,150.00 | 1,709,167 |
| 2022-04-28 | 5,250.00 | 5,250.00 | 4,850.00 | 4,940.00 | 4,940.00 | 2,191,374 |
| 2022-04-27 | 5,900.00 | 5,900.00 | 5,250.00 | 5,250.00 | 5,250.00 | 2,893,380 |
| 2022-04-26 | 5,960.00 | 6,350.00 | 5,750.00 | 5,990.00 | 5,990.00 | 26,999,141 |
| 2022-04-25 | 5,240.00 | 6,460.00 | 5,230.00 | 5,980.00 | 5,980.00 | 64,994,762 |
| 2022-04-22 | 5,120.00 | 5,630.00 | 5,100.00 | 5,240.00 | 5,240.00 | 17,226,080 |
| 2022-04-21 | 5,180.00 | 5,450.00 | 5,050.00 | 5,280.00 | 5,280.00 | 21,264,221 |
| 2022-04-20 | 6,170.00 | 6,250.00 | 5,000.00 | 5,070.00 | 5,070.00 | 34,507,980 |
| 2022-04-19 | 4,585.00 | 5,880.00 | 4,435.00 | 5,620.00 | 5,620.00 | 52,950,930 |
| 2022-04-18 | 4,455.00 | 4,575.00 | 4,420.00 | 4,525.00 | 4,525.00 | 1,652,118 |
| 2022-04-15 | 4,365.00 | 4,485.00 | 4,360.00 | 4,455.00 | 4,455.00 | 902,168 |
| 2022-04-14 | 4,250.00 | 4,440.00 | 4,250.00 | 4,365.00 | 4,365.00 | 962,077 |
| 2022-04-13 | 4,155.00 | 4,260.00 | 4,130.00 | 4,245.00 | 4,245.00 | 243,128 |
| 2022-04-12 | 4,180.00 | 4,210.00 | 4,115.00 | 4,155.00 | 4,155.00 | 197,325 |
| 2022-04-11 | 4,150.00 | 4,230.00 | 4,105.00 | 4,230.00 | 4,230.00 | 189,436 |
| 2022-04-08 | 4,230.00 | 4,235.00 | 4,085.00 | 4,150.00 | 4,150.00 | 258,328 |
| 2022-04-07 | 4,300.00 | 4,300.00 | 4,195.00 | 4,220.00 | 4,220.00 | 277,228 |
| 2022-04-06 | 4,320.00 | 4,390.00 | 4,300.00 | 4,325.00 | 4,325.00 | 479,624 |
| 2022-04-05 | 4,300.00 | 4,360.00 | 4,295.00 | 4,320.00 | 4,320.00 | 236,136 |
| 2022-04-04 | 4,330.00 | 4,330.00 | 4,270.00 | 4,280.00 | 4,280.00 | 274,364 |
| 2022-04-01 | 4,255.00 | 4,350.00 | 4,225.00 | 4,330.00 | 4,330.00 | 366,553 |
| 2022-03-31 | 4,195.00 | 4,335.00 | 4,195.00 | 4,280.00 | 4,280.00 | 531,708 |
| 2022-03-30 | 4,180.00 | 4,200.00 | 4,120.00 | 4,195.00 | 4,195.00 | 299,686 |
| 2022-03-29 | 4,265.00 | 4,280.00 | 4,175.00 | 4,200.00 | 4,200.00 | 323,180 |
| 2022-03-28 | 4,265.00 | 4,340.00 | 4,240.00 | 4,285.00 | 4,285.00 | 310,425 |
| 2022-03-25 | 4,335.00 | 4,355.00 | 4,250.00 | 4,250.00 | 4,250.00 | 503,054 |
| 2022-03-24 | 4,450.00 | 4,455.00 | 4,330.00 | 4,335.00 | 4,335.00 | 947,348 |
| 2022-03-23 | 4,330.00 | 4,405.00 | 4,300.00 | 4,380.00 | 4,380.00 | 1,376,354 |
| 2022-03-22 | 4,170.00 | 4,660.00 | 4,145.00 | 4,330.00 | 4,330.00 | 7,789,844 |
| 2022-03-21 | 3,995.00 | 4,160.00 | 3,985.00 | 4,140.00 | 4,140.00 | 807,639 |
| 2022-03-18 | 3,995.00 | 4,020.00 | 3,965.00 | 3,970.00 | 3,970.00 | 129,545 |
| 2022-03-17 | 3,975.00 | 4,015.00 | 3,940.00 | 4,010.00 | 4,010.00 | 226,634 |
| 2022-03-16 | 3,920.00 | 3,950.00 | 3,910.00 | 3,950.00 | 3,950.00 | 154,555 |
| 2022-03-15 | 3,940.00 | 3,965.00 | 3,900.00 | 3,910.00 | 3,910.00 | 186,958 |
| 2022-03-14 | 3,880.00 | 4,015.00 | 3,880.00 | 3,910.00 | 3,910.00 | 353,178 |
| 2022-03-11 | 3,905.00 | 3,935.00 | 3,890.00 | 3,910.00 | 3,910.00 | 130,816 |
| 2022-03-10 | 3,875.00 | 3,935.00 | 3,860.00 | 3,905.00 | 3,905.00 | 172,595 |
| 2022-03-08 | 4,040.00 | 4,045.00 | 3,825.00 | 3,830.00 | 3,830.00 | 693,192 |
| 2022-03-07 | 4,110.00 | 4,210.00 | 4,050.00 | 4,050.00 | 4,050.00 | 509,482 |
| 2022-03-04 | 4,060.00 | 4,135.00 | 4,045.00 | 4,105.00 | 4,105.00 | 441,020 |
| 2022-03-03 | 4,100.00 | 4,105.00 | 4,040.00 | 4,060.00 | 4,060.00 | 253,173 |
| 2022-03-02 | 3,985.00 | 4,110.00 | 3,975.00 | 4,080.00 | 4,080.00 | 497,580 |
| 2022-02-28 | 4,000.00 | 4,030.00 | 3,945.00 | 3,955.00 | 3,955.00 | 380,216 |
| 2022-02-25 | 4,100.00 | 4,195.00 | 3,995.00 | 4,000.00 | 4,000.00 | 1,051,208 |
| 2022-02-24 | 3,985.00 | 4,140.00 | 3,985.00 | 4,035.00 | 4,035.00 | 1,142,273 |
| 2022-02-23 | 4,060.00 | 4,060.00 | 3,975.00 | 3,980.00 | 3,980.00 | 333,045 |
| 2022-02-22 | 4,000.00 | 4,055.00 | 3,935.00 | 4,000.00 | 4,000.00 | 566,928 |
| 2022-02-21 | 3,990.00 | 4,070.00 | 3,975.00 | 3,995.00 | 3,995.00 | 282,135 |
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.