EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,420.00 | 4,460.00 | 4,320.00 | 4,350.00 | 4,350.00 | 242,557 |
| 2026-07-16 | 4,435.00 | 4,510.00 | 4,390.00 | 4,430.00 | 4,430.00 | 123,412 |
| 2026-07-15 | 4,430.00 | 4,530.00 | 4,425.00 | 4,480.00 | 4,480.00 | 246,278 |
| 2026-07-14 | 4,340.00 | 4,455.00 | 4,305.00 | 4,425.00 | 4,425.00 | 240,145 |
| 2026-07-13 | 4,355.00 | 4,485.00 | 4,345.00 | 4,380.00 | 4,380.00 | 162,097 |
| 2026-07-10 | 4,200.00 | 4,455.00 | 4,200.00 | 4,400.00 | 4,400.00 | 253,893 |
| 2026-07-09 | 4,255.00 | 4,290.00 | 4,125.00 | 4,190.00 | 4,190.00 | 173,320 |
| 2026-07-08 | 4,255.00 | 4,370.00 | 4,240.00 | 4,275.00 | 4,275.00 | 190,395 |
| 2026-07-07 | 4,280.00 | 4,370.00 | 4,220.00 | 4,340.00 | 4,340.00 | 159,766 |
| 2026-07-06 | 4,290.00 | 4,340.00 | 4,210.00 | 4,275.00 | 4,275.00 | 210,840 |
| 2026-07-03 | 4,255.00 | 4,350.00 | 4,170.00 | 4,325.00 | 4,325.00 | 235,005 |
| 2026-07-02 | 4,205.00 | 4,360.00 | 4,200.00 | 4,255.00 | 4,255.00 | 187,489 |
| 2026-07-01 | 4,200.00 | 4,270.00 | 4,195.00 | 4,250.00 | 4,250.00 | 121,521 |
| 2026-06-30 | 4,225.00 | 4,300.00 | 4,165.00 | 4,195.00 | 4,195.00 | 165,063 |
| 2026-06-29 | 3,985.00 | 4,255.00 | 3,985.00 | 4,255.00 | 4,255.00 | 264,402 |
| 2026-06-26 | 4,125.00 | 4,150.00 | 3,890.00 | 3,980.00 | 3,980.00 | 352,232 |
| 2026-06-25 | 4,240.00 | 4,300.00 | 4,165.00 | 4,175.00 | 4,175.00 | 207,317 |
| 2026-06-24 | 4,230.00 | 4,290.00 | 4,175.00 | 4,250.00 | 4,250.00 | 210,016 |
| 2026-06-23 | 4,400.00 | 4,445.00 | 4,220.00 | 4,225.00 | 4,225.00 | 196,644 |
| 2026-06-22 | 4,355.00 | 4,500.00 | 4,355.00 | 4,450.00 | 4,450.00 | 146,139 |
| 2026-06-19 | 4,530.00 | 4,530.00 | 4,330.00 | 4,450.00 | 4,450.00 | 295,247 |
| 2026-06-18 | 4,640.00 | 4,715.00 | 4,475.00 | 4,530.00 | 4,530.00 | 267,042 |
| 2026-06-17 | 4,785.00 | 4,795.00 | 4,615.00 | 4,620.00 | 4,620.00 | 229,111 |
| 2026-06-16 | 4,450.00 | 4,945.00 | 4,430.00 | 4,785.00 | 4,785.00 | 1,165,381 |
| 2026-06-15 | 4,440.00 | 4,530.00 | 4,420.00 | 4,450.00 | 4,450.00 | 219,301 |
| 2026-06-12 | 4,305.00 | 4,500.00 | 4,305.00 | 4,420.00 | 4,420.00 | 291,553 |
| 2026-06-11 | 4,260.00 | 4,350.00 | 4,200.00 | 4,280.00 | 4,280.00 | 190,435 |
| 2026-06-10 | 4,350.00 | 4,385.00 | 4,205.00 | 4,300.00 | 4,300.00 | 197,528 |
| 2026-06-09 | 4,175.00 | 4,430.00 | 4,175.00 | 4,360.00 | 4,360.00 | 271,212 |
| 2026-06-08 | 4,260.00 | 4,355.00 | 4,145.00 | 4,210.00 | 4,210.00 | 313,814 |
| 2026-06-05 | 4,405.00 | 4,435.00 | 4,265.00 | 4,410.00 | 4,410.00 | 232,265 |
| 2026-06-04 | 4,470.00 | 4,565.00 | 4,400.00 | 4,405.00 | 4,405.00 | 285,060 |
| 2026-06-02 | 4,545.00 | 4,545.00 | 4,390.00 | 4,505.00 | 4,505.00 | 401,306 |
| 2026-06-01 | 4,700.00 | 4,700.00 | 4,465.00 | 4,560.00 | 4,560.00 | 453,126 |
| 2026-05-29 | 4,865.00 | 4,930.00 | 4,670.00 | 4,700.00 | 4,700.00 | 333,226 |
| 2026-05-28 | 5,000.00 | 5,010.00 | 4,740.00 | 4,835.00 | 4,835.00 | 374,227 |
| 2026-05-27 | 5,250.00 | 5,270.00 | 4,970.00 | 5,000.00 | 5,000.00 | 429,205 |
| 2026-05-26 | 5,260.00 | 5,310.00 | 5,090.00 | 5,250.00 | 5,250.00 | 351,239 |
| 2026-05-22 | 5,330.00 | 5,450.00 | 5,210.00 | 5,250.00 | 5,250.00 | 508,710 |
| 2026-05-21 | 5,300.00 | 5,430.00 | 5,290.00 | 5,370.00 | 5,370.00 | 442,506 |
| 2026-05-20 | 5,280.00 | 5,350.00 | 5,180.00 | 5,270.00 | 5,270.00 | 353,559 |
| 2026-05-19 | 5,090.00 | 5,310.00 | 5,040.00 | 5,280.00 | 5,280.00 | 551,856 |
| 2026-05-18 | 5,160.00 | 5,190.00 | 5,000.00 | 5,070.00 | 5,070.00 | 332,646 |
| 2026-05-15 | 5,230.00 | 5,280.00 | 5,110.00 | 5,160.00 | 5,160.00 | 279,976 |
| 2026-05-14 | 5,060.00 | 5,270.00 | 5,060.00 | 5,220.00 | 5,220.00 | 271,756 |
| 2026-05-13 | 5,140.00 | 5,190.00 | 5,040.00 | 5,050.00 | 5,050.00 | 318,168 |
| 2026-05-12 | 5,300.00 | 5,330.00 | 5,030.00 | 5,150.00 | 5,150.00 | 457,896 |
| 2026-05-11 | 5,520.00 | 5,520.00 | 5,280.00 | 5,290.00 | 5,290.00 | 513,176 |
| 2026-05-08 | 5,510.00 | 5,600.00 | 5,420.00 | 5,540.00 | 5,540.00 | 261,883 |
| 2026-05-07 | 5,550.00 | 5,630.00 | 5,450.00 | 5,510.00 | 5,510.00 | 320,806 |
| 2026-05-06 | 5,720.00 | 5,730.00 | 5,400.00 | 5,520.00 | 5,520.00 | 981,968 |
| 2026-05-04 | 5,530.00 | 5,740.00 | 5,500.00 | 5,720.00 | 5,720.00 | 881,169 |
| 2026-04-30 | 5,510.00 | 5,620.00 | 5,460.00 | 5,460.00 | 5,460.00 | 727,448 |
| 2026-04-29 | 5,450.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 218,372 |
| 2026-04-28 | 5,410.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 585,619 |
| 2026-04-27 | 5,480.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | 384,458 |
| 2026-04-24 | 5,470.00 | 5,490.00 | 5,400.00 | 5,440.00 | 5,440.00 | 235,007 |
| 2026-04-23 | 5,620.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,470.00 | 621,935 |
| 2026-04-22 | 5,690.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | 402,534 |
| 2026-04-21 | 5,830.00 | 5,860.00 | 5,640.00 | 5,690.00 | 5,690.00 | 330,600 |
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.