Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 2,340.00 | 2,340.00 | 2,190.00 | 2,295.00 | 2,295.00 | 3,481 |
| 2026-07-21 | 2,350.00 | 2,410.00 | 2,100.00 | 2,340.00 | 2,340.00 | 6,964 |
| 2026-07-20 | 2,285.00 | 2,360.00 | 2,110.00 | 2,335.00 | 2,335.00 | 7,037 |
| 2026-07-16 | 2,450.00 | 2,450.00 | 2,275.00 | 2,370.00 | 2,370.00 | 3,254 |
| 2026-07-15 | 2,440.00 | 2,440.00 | 2,300.00 | 2,435.00 | 2,435.00 | 2,704 |
| 2026-07-14 | 2,455.00 | 2,460.00 | 2,365.00 | 2,460.00 | 2,460.00 | 4,312 |
| 2026-07-13 | 2,485.00 | 2,500.00 | 2,330.00 | 2,460.00 | 2,460.00 | 12,577 |
| 2026-07-10 | 2,495.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 4,322 |
| 2026-07-09 | 2,470.00 | 2,500.00 | 2,385.00 | 2,495.00 | 2,495.00 | 8,965 |
| 2026-07-08 | 2,500.00 | 2,520.00 | 2,380.00 | 2,510.00 | 2,510.00 | 7,127 |
| 2026-07-07 | 2,580.00 | 2,585.00 | 2,475.00 | 2,505.00 | 2,505.00 | 7,946 |
| 2026-07-06 | 2,405.00 | 2,590.00 | 2,375.00 | 2,590.00 | 2,590.00 | 11,649 |
| 2026-07-03 | 2,500.00 | 2,530.00 | 2,350.00 | 2,500.00 | 2,500.00 | 13,447 |
| 2026-07-02 | 2,535.00 | 2,635.00 | 2,405.00 | 2,520.00 | 2,520.00 | 7,164 |
| 2026-07-01 | 2,460.00 | 2,600.00 | 2,375.00 | 2,535.00 | 2,535.00 | 10,794 |
| 2026-06-30 | 2,340.00 | 2,540.00 | 2,245.00 | 2,540.00 | 2,540.00 | 28,102 |
| 2026-06-29 | 2,090.00 | 2,490.00 | 1,986.00 | 2,340.00 | 2,340.00 | 25,620 |
| 2026-06-26 | 2,020.00 | 2,180.00 | 1,951.00 | 2,090.00 | 2,090.00 | 12,546 |
| 2026-06-25 | 2,195.00 | 2,215.00 | 2,090.00 | 2,185.00 | 2,185.00 | 6,099 |
| 2026-06-24 | 2,340.00 | 2,340.00 | 1,945.00 | 2,195.00 | 2,195.00 | 29,194 |
| 2026-06-23 | 2,225.00 | 2,410.00 | 2,225.00 | 2,340.00 | 2,340.00 | 14,949 |
| 2026-06-22 | 2,400.00 | 2,445.00 | 2,170.00 | 2,400.00 | 2,400.00 | 21,679 |
| 2026-06-19 | 2,300.00 | 2,415.00 | 2,180.00 | 2,405.00 | 2,405.00 | 16,078 |
| 2026-06-18 | 2,300.00 | 2,395.00 | 2,160.00 | 2,380.00 | 2,380.00 | 15,614 |
| 2026-06-17 | 2,325.00 | 2,375.00 | 2,110.00 | 2,300.00 | 2,300.00 | 22,002 |
| 2026-06-16 | 2,355.00 | 2,390.00 | 2,135.00 | 2,325.00 | 2,325.00 | 11,575 |
| 2026-06-15 | 2,260.00 | 2,355.00 | 2,140.00 | 2,350.00 | 2,350.00 | 23,120 |
| 2026-06-12 | 2,095.00 | 2,330.00 | 1,689.00 | 2,260.00 | 2,260.00 | 59,554 |
| 2026-06-11 | 1,796.00 | 2,180.00 | 1,701.00 | 2,095.00 | 2,095.00 | 40,954 |
| 2026-06-10 | 1,950.00 | 1,950.00 | 1,648.00 | 1,796.00 | 1,796.00 | 25,007 |
| 2026-06-09 | 1,616.00 | 1,820.00 | 1,616.00 | 1,774.00 | 1,774.00 | 23,046 |
| 2026-06-08 | 1,725.00 | 1,725.00 | 1,614.00 | 1,616.00 | 1,616.00 | 5,707 |
| 2026-06-05 | 1,695.00 | 1,744.00 | 1,560.00 | 1,726.00 | 1,726.00 | 8,718 |
| 2026-06-04 | 1,620.00 | 1,874.00 | 1,499.00 | 1,710.00 | 1,710.00 | 74,730 |
| 2026-06-02 | 1,749.00 | 1,749.00 | 1,358.00 | 1,620.00 | 1,620.00 | 54,805 |
| 2026-06-01 | 1,702.00 | 1,800.00 | 1,550.00 | 1,552.00 | 1,552.00 | 59,166 |
| 2026-05-29 | 2,220.00 | 2,225.00 | 1,703.00 | 1,713.00 | 1,713.00 | 148,289 |
| 2026-05-28 | 2,750.00 | 2,755.00 | 2,220.00 | 2,220.00 | 2,220.00 | 131,433 |
| 2026-04-30 | 620.00 | 729.00 | 570.00 | 630.00 | 3,150.00 | 930,276 |
| 2026-04-29 | 501.00 | 580.00 | 495.00 | 567.00 | 2,835.00 | 154,453 |
| 2026-04-28 | 510.00 | 514.00 | 489.00 | 506.00 | 2,530.00 | 22,985 |
| 2026-04-27 | 511.00 | 515.00 | 488.00 | 515.00 | 2,575.00 | 16,315 |
| 2026-04-24 | 514.00 | 514.00 | 465.00 | 511.00 | 2,555.00 | 27,460 |
| 2026-04-23 | 500.00 | 509.00 | 488.00 | 509.00 | 2,545.00 | 16,431 |
| 2026-04-22 | 483.00 | 500.00 | 480.00 | 500.00 | 2,500.00 | 19,981 |
← NewerPage 2 of 2 · 105 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.