Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 438.00 | 513.00 | 414.00 | 433.00 | 2,165.00 | 172,262 |
| 2026-03-30 | 395.00 | 438.00 | 395.00 | 438.00 | 2,190.00 | 19,282 |
| 2026-03-27 | 408.00 | 432.00 | 385.00 | 432.00 | 2,160.00 | 34,178 |
| 2026-03-26 | 414.00 | 434.00 | 397.00 | 408.00 | 2,040.00 | 41,882 |
| 2026-03-25 | 391.00 | 425.00 | 386.00 | 416.00 | 2,080.00 | 85,303 |
| 2026-03-24 | 380.00 | 462.00 | 370.00 | 394.00 | 1,970.00 | 214,865 |
| 2026-03-23 | 485.00 | 487.00 | 450.00 | 467.00 | 2,335.00 | 60,093 |
| 2026-03-20 | 471.00 | 511.00 | 460.00 | 483.00 | 2,415.00 | 73,186 |
| 2026-03-19 | 532.00 | 534.00 | 468.00 | 469.00 | 2,345.00 | 91,143 |
| 2026-03-18 | 576.00 | 583.00 | 523.00 | 530.00 | 2,650.00 | 81,508 |
| 2026-03-17 | 579.00 | 604.00 | 578.00 | 582.00 | 2,910.00 | 20,357 |
| 2026-03-16 | 598.00 | 610.00 | 550.00 | 584.00 | 2,920.00 | 27,203 |
| 2026-03-13 | 595.00 | 609.00 | 577.00 | 593.00 | 2,965.00 | 15,415 |
| 2026-03-12 | 597.00 | 670.00 | 590.00 | 596.00 | 2,980.00 | 95,763 |
| 2026-03-11 | 617.00 | 617.00 | 590.00 | 600.00 | 3,000.00 | 33,123 |
| 2026-03-10 | 592.00 | 617.00 | 592.00 | 611.00 | 3,055.00 | 7,379 |
| 2026-03-09 | 596.00 | 607.00 | 577.00 | 595.00 | 2,975.00 | 17,308 |
| 2026-03-06 | 605.00 | 615.00 | 575.00 | 601.00 | 3,005.00 | 27,001 |
| 2026-03-05 | 574.00 | 630.00 | 574.00 | 605.00 | 3,025.00 | 35,517 |
| 2026-03-04 | 620.00 | 620.00 | 528.00 | 575.00 | 2,875.00 | 40,733 |
| 2026-03-03 | 641.00 | 661.00 | 613.00 | 616.00 | 3,080.00 | 22,853 |
| 2026-02-27 | 631.00 | 643.00 | 629.00 | 641.00 | 3,205.00 | 27,707 |
| 2026-02-26 | 638.00 | 658.00 | 621.00 | 637.00 | 3,185.00 | 30,001 |
| 2026-02-25 | 630.00 | 671.00 | 618.00 | 631.00 | 3,155.00 | 38,379 |
| 2026-02-24 | 631.00 | 646.00 | 620.00 | 630.00 | 3,150.00 | 25,008 |
| 2026-02-23 | 612.00 | 640.00 | 612.00 | 628.00 | 3,140.00 | 34,692 |
| 2026-02-20 | 640.00 | 646.00 | 607.00 | 612.00 | 3,060.00 | 61,044 |
| 2026-02-19 | 684.00 | 697.00 | 621.00 | 640.00 | 3,200.00 | 99,254 |
| 2026-02-13 | 717.00 | 720.00 | 674.00 | 684.00 | 3,420.00 | 61,859 |
| 2026-02-12 | 765.00 | 765.00 | 720.00 | 721.00 | 3,605.00 | 72,109 |
| 2026-02-11 | 766.00 | 774.00 | 740.00 | 765.00 | 3,825.00 | 36,440 |
| 2026-02-10 | 759.00 | 808.00 | 749.00 | 766.00 | 3,830.00 | 17,894 |
| 2026-02-09 | 777.00 | 784.00 | 750.00 | 759.00 | 3,795.00 | 40,714 |
| 2026-02-06 | 806.00 | 806.00 | 726.00 | 769.00 | 3,845.00 | 117,663 |
| 2026-02-05 | 790.00 | 805.00 | 761.00 | 782.00 | 3,910.00 | 121,234 |
| 2026-02-04 | 720.00 | 920.00 | 720.00 | 781.00 | 3,905.00 | 1,514,144 |
| 2026-02-03 | 715.00 | 729.00 | 700.00 | 708.00 | 3,540.00 | 28,143 |
| 2026-02-02 | 746.00 | 746.00 | 708.00 | 708.00 | 3,540.00 | 29,560 |
| 2026-01-30 | 768.00 | 768.00 | 724.00 | 749.00 | 3,745.00 | 28,284 |
| 2026-01-29 | 766.00 | 769.00 | 750.00 | 769.00 | 3,845.00 | 18,163 |
| 2026-01-28 | 770.00 | 774.00 | 758.00 | 766.00 | 3,830.00 | 30,245 |
| 2026-01-27 | 778.00 | 778.00 | 745.00 | 774.00 | 3,870.00 | 41,237 |
| 2026-01-26 | 780.00 | 794.00 | 763.00 | 783.00 | 3,915.00 | 27,212 |
| 2026-01-23 | 767.00 | 780.00 | 745.00 | 780.00 | 3,900.00 | 35,299 |
| 2026-01-22 | 782.00 | 790.00 | 740.00 | 767.00 | 3,835.00 | 55,937 |
| 2026-01-21 | 786.00 | 786.00 | 760.00 | 781.00 | 3,905.00 | 28,794 |
| 2026-01-20 | 805.00 | 805.00 | 773.00 | 783.00 | 3,915.00 | 63,190 |
| 2026-01-19 | 790.00 | 841.00 | 783.00 | 804.00 | 4,020.00 | 60,892 |
| 2026-01-16 | 817.00 | 817.00 | 775.00 | 782.00 | 3,910.00 | 57,631 |
| 2026-01-15 | 874.00 | 874.00 | 794.00 | 817.00 | 4,085.00 | 118,508 |
| 2026-01-14 | 903.00 | 906.00 | 866.00 | 874.00 | 4,370.00 | 81,000 |
| 2026-01-13 | 917.00 | 939.00 | 862.00 | 914.00 | 4,570.00 | 218,838 |
| 2026-01-12 | 988.00 | 1,092.00 | 884.00 | 917.00 | 4,585.00 | 1,013,043 |
| 2026-01-09 | 759.00 | 988.00 | 759.00 | 988.00 | 4,940.00 | 640,807 |
| 2026-01-08 | 800.00 | 830.00 | 760.00 | 760.00 | 3,800.00 | 28,334 |
| 2026-01-07 | 805.00 | 810.00 | 790.00 | 800.00 | 4,000.00 | 17,879 |
| 2026-01-06 | 821.00 | 827.00 | 799.00 | 805.00 | 4,025.00 | 8,824 |
| 2026-01-05 | 827.00 | 845.00 | 813.00 | 821.00 | 4,105.00 | 9,772 |
| 2026-01-02 | 807.00 | 843.00 | 806.00 | 827.00 | 4,135.00 | 17,712 |
| 2025-12-30 | 802.00 | 810.00 | 792.00 | 799.00 | 3,995.00 | 7,120 |
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.