EASY HOLDINGS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,320.00 | 4,450.00 | 4,250.00 | 4,430.00 | 4,430.00 | 202,632 |
| 2026-10-16 | 4,340.00 | 4,470.00 | 4,340.00 | 4,390.00 | 4,390.00 | 254,522 |
| 2026-10-15 | 4,310.00 | 4,365.00 | 4,280.00 | 4,330.00 | 4,330.00 | 202,477 |
| 2026-10-14 | 4,375.00 | 4,475.00 | 4,345.00 | 4,425.00 | 4,425.00 | 187,812 |
| 2026-10-13 | 4,355.00 | 4,370.00 | 4,250.00 | 4,370.00 | 4,370.00 | 186,418 |
| 2026-10-12 | 4,420.00 | 4,470.00 | 4,330.00 | 4,365.00 | 4,365.00 | 234,564 |
| 2026-10-08 | 4,470.00 | 4,525.00 | 4,415.00 | 4,460.00 | 4,460.00 | 87,913 |
| 2026-10-07 | 4,470.00 | 4,525.00 | 4,440.00 | 4,485.00 | 4,485.00 | 133,410 |
| 2026-10-06 | 4,540.00 | 4,565.00 | 4,435.00 | 4,460.00 | 4,460.00 | 150,732 |
| 2026-10-02 | 4,450.00 | 4,545.00 | 4,445.00 | 4,540.00 | 4,540.00 | 81,289 |
| 2026-10-01 | 4,455.00 | 4,465.00 | 4,385.00 | 4,465.00 | 4,465.00 | 88,894 |
| 2026-09-30 | 4,495.00 | 4,530.00 | 4,435.00 | 4,455.00 | 4,455.00 | 185,175 |
| 2026-09-29 | 4,565.00 | 4,590.00 | 4,465.00 | 4,515.00 | 4,515.00 | 164,387 |
| 2026-09-28 | 4,510.00 | 4,590.00 | 4,460.00 | 4,585.00 | 4,585.00 | 149,939 |
| 2026-09-23 | 4,585.00 | 4,615.00 | 4,490.00 | 4,530.00 | 4,530.00 | 156,052 |
| 2026-09-22 | 4,610.00 | 4,635.00 | 4,550.00 | 4,585.00 | 4,585.00 | 155,753 |
| 2026-09-21 | 4,630.00 | 4,635.00 | 4,590.00 | 4,610.00 | 4,610.00 | 63,047 |
| 2026-09-18 | 4,625.00 | 4,655.00 | 4,600.00 | 4,630.00 | 4,630.00 | 76,790 |
| 2026-09-17 | 4,670.00 | 4,670.00 | 4,595.00 | 4,620.00 | 4,620.00 | 52,568 |
| 2026-09-16 | 4,575.00 | 4,650.00 | 4,535.00 | 4,645.00 | 4,645.00 | 170,670 |
| 2026-09-15 | 4,560.00 | 4,625.00 | 4,560.00 | 4,570.00 | 4,570.00 | 75,206 |
| 2026-09-14 | 4,575.00 | 4,610.00 | 4,535.00 | 4,595.00 | 4,595.00 | 68,508 |
| 2026-09-11 | 4,620.00 | 4,645.00 | 4,590.00 | 4,610.00 | 4,610.00 | 98,580 |
| 2026-09-10 | 4,600.00 | 4,620.00 | 4,540.00 | 4,620.00 | 4,620.00 | 132,372 |
| 2026-09-09 | 4,690.00 | 4,690.00 | 4,580.00 | 4,600.00 | 4,600.00 | 153,945 |
| 2026-09-08 | 4,710.00 | 4,750.00 | 4,680.00 | 4,690.00 | 4,690.00 | 148,571 |
| 2026-09-07 | 4,695.00 | 4,770.00 | 4,630.00 | 4,745.00 | 4,745.00 | 197,649 |
| 2026-09-04 | 4,660.00 | 4,700.00 | 4,635.00 | 4,695.00 | 4,695.00 | 98,521 |
| 2026-09-03 | 4,655.00 | 4,680.00 | 4,605.00 | 4,660.00 | 4,660.00 | 189,384 |
| 2026-09-02 | 4,635.00 | 4,695.00 | 4,595.00 | 4,650.00 | 4,650.00 | 126,666 |
| 2026-09-01 | 4,605.00 | 4,695.00 | 4,605.00 | 4,680.00 | 4,680.00 | 192,996 |
| 2026-08-31 | 4,600.00 | 4,650.00 | 4,545.00 | 4,640.00 | 4,640.00 | 238,450 |
| 2026-08-28 | 4,500.00 | 4,630.00 | 4,455.00 | 4,615.00 | 4,615.00 | 151,110 |
| 2026-08-27 | 4,580.00 | 4,640.00 | 4,475.00 | 4,500.00 | 4,500.00 | 131,836 |
| 2026-08-26 | 4,500.00 | 4,535.00 | 4,445.00 | 4,535.00 | 4,535.00 | 141,161 |
| 2026-08-25 | 4,450.00 | 4,500.00 | 4,375.00 | 4,485.00 | 4,485.00 | 98,041 |
| 2026-08-24 | 4,380.00 | 4,465.00 | 4,335.00 | 4,455.00 | 4,455.00 | 100,250 |
| 2026-08-21 | 4,445.00 | 4,450.00 | 4,320.00 | 4,385.00 | 4,385.00 | 211,328 |
| 2026-08-20 | 4,480.00 | 4,575.00 | 4,435.00 | 4,485.00 | 4,485.00 | 178,372 |
| 2026-08-19 | 4,440.00 | 4,480.00 | 4,380.00 | 4,475.00 | 4,475.00 | 168,990 |
| 2026-08-18 | 4,545.00 | 4,555.00 | 4,450.00 | 4,505.00 | 4,505.00 | 175,541 |
| 2026-08-14 | 4,425.00 | 4,550.00 | 4,425.00 | 4,540.00 | 4,540.00 | 153,253 |
| 2026-08-13 | 4,545.00 | 4,565.00 | 4,395.00 | 4,440.00 | 4,440.00 | 316,624 |
| 2026-08-12 | 4,595.00 | 4,625.00 | 4,525.00 | 4,555.00 | 4,555.00 | 128,934 |
| 2026-08-11 | 4,510.00 | 4,675.00 | 4,505.00 | 4,620.00 | 4,620.00 | 239,643 |
| 2026-08-10 | 4,490.00 | 4,555.00 | 4,470.00 | 4,540.00 | 4,540.00 | 182,704 |
| 2026-08-07 | 4,400.00 | 4,500.00 | 4,395.00 | 4,465.00 | 4,465.00 | 186,595 |
| 2026-08-06 | 4,315.00 | 4,435.00 | 4,270.00 | 4,430.00 | 4,430.00 | 255,749 |
| 2026-08-05 | 4,270.00 | 4,340.00 | 4,265.00 | 4,330.00 | 4,330.00 | 110,124 |
| 2026-08-04 | 4,170.00 | 4,275.00 | 4,160.00 | 4,270.00 | 4,270.00 | 132,121 |
| 2026-08-03 | 4,165.00 | 4,240.00 | 4,060.00 | 4,160.00 | 4,160.00 | 217,168 |
| 2026-07-31 | 4,040.00 | 4,135.00 | 4,030.00 | 4,135.00 | 4,135.00 | 253,812 |
| 2026-07-30 | 3,785.00 | 4,150.00 | 3,785.00 | 4,035.00 | 4,035.00 | 254,654 |
| 2026-07-29 | 4,165.00 | 4,285.00 | 3,985.00 | 4,055.00 | 4,055.00 | 365,006 |
| 2026-07-28 | 4,320.00 | 4,320.00 | 4,120.00 | 4,160.00 | 4,160.00 | 239,710 |
| 2026-07-27 | 4,390.00 | 4,440.00 | 4,345.00 | 4,375.00 | 4,375.00 | 119,472 |
| 2026-07-24 | 4,390.00 | 4,485.00 | 4,350.00 | 4,370.00 | 4,370.00 | 247,157 |
| 2026-07-23 | 4,320.00 | 4,435.00 | 4,320.00 | 4,420.00 | 4,420.00 | 171,153 |
| 2026-07-22 | 4,355.00 | 4,420.00 | 4,310.00 | 4,335.00 | 4,335.00 | 155,648 |
| 2026-07-21 | 4,330.00 | 4,385.00 | 4,275.00 | 4,355.00 | 4,355.00 | 163,852 |
Page 1 of 3 · 121 trading daysOlder →
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.