EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,960.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,800.00 | 334,614 |
| 2026-04-17 | 5,920.00 | 6,030.00 | 5,800.00 | 5,960.00 | 5,960.00 | 399,649 |
| 2026-04-16 | 5,900.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | 266,799 |
| 2026-04-15 | 5,920.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | 249,340 |
| 2026-04-14 | 5,850.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 198,440 |
| 2026-04-13 | 5,790.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | 221,707 |
| 2026-04-10 | 5,660.00 | 5,860.00 | 5,640.00 | 5,850.00 | 5,850.00 | 408,840 |
| 2026-04-09 | 5,700.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 171,515 |
| 2026-04-08 | 5,670.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,710.00 | 244,750 |
| 2026-04-07 | 5,640.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | 228,166 |
| 2026-04-06 | 5,710.00 | 5,730.00 | 5,570.00 | 5,620.00 | 5,620.00 | 315,091 |
| 2026-04-03 | 5,490.00 | 5,780.00 | 5,490.00 | 5,720.00 | 5,720.00 | 391,132 |
| 2026-04-02 | 5,690.00 | 5,780.00 | 5,400.00 | 5,460.00 | 5,460.00 | 428,309 |
| 2026-04-01 | 5,700.00 | 5,770.00 | 5,560.00 | 5,690.00 | 5,690.00 | 383,889 |
| 2026-03-31 | 5,540.00 | 5,690.00 | 5,450.00 | 5,620.00 | 5,620.00 | 353,884 |
| 2026-03-30 | 5,500.00 | 5,660.00 | 5,380.00 | 5,610.00 | 5,610.00 | 348,389 |
| 2026-03-27 | 5,530.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,620.00 | 257,615 |
| 2026-03-26 | 5,720.00 | 5,800.00 | 5,580.00 | 5,610.00 | 5,610.00 | 206,300 |
| 2026-03-25 | 5,890.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,720.00 | 393,905 |
| 2026-03-24 | 5,750.00 | 5,900.00 | 5,680.00 | 5,860.00 | 5,860.00 | 652,186 |
| 2026-03-23 | 5,850.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | 433,213 |
| 2026-03-20 | 5,870.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 322,952 |
| 2026-03-19 | 5,830.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | 293,085 |
| 2026-03-18 | 5,990.00 | 6,010.00 | 5,840.00 | 5,900.00 | 5,900.00 | 499,027 |
| 2026-03-17 | 6,140.00 | 6,140.00 | 5,770.00 | 5,960.00 | 5,960.00 | 440,279 |
| 2026-03-16 | 5,960.00 | 6,140.00 | 5,960.00 | 6,090.00 | 6,090.00 | 460,108 |
| 2026-03-13 | 6,020.00 | 6,080.00 | 5,810.00 | 5,910.00 | 5,910.00 | 528,988 |
| 2026-03-12 | 6,340.00 | 6,350.00 | 6,040.00 | 6,100.00 | 6,100.00 | 590,997 |
| 2026-03-11 | 6,260.00 | 6,560.00 | 6,250.00 | 6,360.00 | 6,360.00 | 1,134,691 |
| 2026-03-10 | 6,360.00 | 6,490.00 | 6,020.00 | 6,210.00 | 6,210.00 | 1,011,256 |
| 2026-03-09 | 6,080.00 | 6,450.00 | 5,970.00 | 6,250.00 | 6,250.00 | 1,671,892 |
| 2026-03-06 | 7,960.00 | 8,020.00 | 7,360.00 | 7,630.00 | 7,630.00 | 1,984,359 |
| 2026-03-05 | 7,920.00 | 8,180.00 | 7,750.00 | 7,950.00 | 7,950.00 | 1,525,631 |
| 2026-03-04 | 8,050.00 | 8,100.00 | 7,500.00 | 7,760.00 | 7,760.00 | 1,748,750 |
| 2026-03-03 | 8,020.00 | 8,300.00 | 8,020.00 | 8,070.00 | 8,070.00 | 1,190,135 |
| 2026-02-27 | 8,170.00 | 8,250.00 | 7,970.00 | 8,110.00 | 8,110.00 | 1,010,091 |
| 2026-02-26 | 8,540.00 | 8,670.00 | 8,060.00 | 8,200.00 | 8,200.00 | 1,565,734 |
| 2026-02-25 | 8,890.00 | 8,930.00 | 8,510.00 | 8,520.00 | 8,520.00 | 2,352,631 |
| 2026-02-24 | 8,190.00 | 9,290.00 | 7,760.00 | 8,530.00 | 8,530.00 | 14,728,501 |
| 2026-02-23 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 1,304,687 |
| 2026-02-20 | 5,800.00 | 5,950.00 | 5,710.00 | 5,940.00 | 5,940.00 | 396,199 |
| 2026-02-19 | 5,650.00 | 5,850.00 | 5,540.00 | 5,800.00 | 5,800.00 | 286,390 |
| 2026-02-13 | 5,490.00 | 5,710.00 | 5,410.00 | 5,640.00 | 5,640.00 | 348,230 |
| 2026-02-12 | 5,430.00 | 5,650.00 | 5,400.00 | 5,500.00 | 5,500.00 | 259,461 |
| 2026-02-11 | 5,440.00 | 5,470.00 | 5,370.00 | 5,420.00 | 5,420.00 | 115,335 |
| 2026-02-10 | 5,360.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,440.00 | 141,167 |
| 2026-02-09 | 5,320.00 | 5,390.00 | 5,240.00 | 5,390.00 | 5,390.00 | 219,388 |
| 2026-02-06 | 5,340.00 | 5,340.00 | 5,070.00 | 5,300.00 | 5,300.00 | 192,710 |
| 2026-02-05 | 5,430.00 | 5,460.00 | 5,320.00 | 5,410.00 | 5,410.00 | 268,760 |
| 2026-02-04 | 5,190.00 | 5,480.00 | 5,120.00 | 5,480.00 | 5,480.00 | 377,935 |
| 2026-02-03 | 5,130.00 | 5,250.00 | 5,040.00 | 5,240.00 | 5,240.00 | 234,604 |
| 2026-02-02 | 5,220.00 | 5,270.00 | 5,050.00 | 5,100.00 | 5,100.00 | 290,196 |
| 2026-01-30 | 5,140.00 | 5,270.00 | 5,070.00 | 5,220.00 | 5,220.00 | 275,816 |
| 2026-01-29 | 5,060.00 | 5,160.00 | 5,000.00 | 5,130.00 | 5,130.00 | 270,690 |
| 2026-01-28 | 5,070.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | 190,267 |
| 2026-01-27 | 5,060.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 292,640 |
| 2026-01-26 | 4,875.00 | 5,160.00 | 4,855.00 | 5,060.00 | 5,060.00 | 679,947 |
| 2026-01-23 | 4,775.00 | 4,865.00 | 4,755.00 | 4,825.00 | 4,825.00 | 122,183 |
| 2026-01-22 | 4,750.00 | 4,795.00 | 4,730.00 | 4,775.00 | 4,775.00 | 108,201 |
| 2026-01-21 | 4,830.00 | 4,850.00 | 4,680.00 | 4,750.00 | 4,750.00 | 304,873 |
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.