Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 792.00 | 824.00 | 791.00 | 802.00 | 4,010.00 | 8,825 |
| 2025-12-26 | 794.00 | 829.00 | 778.00 | 797.00 | 3,985.00 | 6,549 |
| 2025-12-24 | 756.00 | 854.00 | 756.00 | 794.00 | 3,970.00 | 50,232 |
| 2025-12-23 | 798.00 | 798.00 | 749.00 | 756.00 | 3,780.00 | 33,727 |
| 2025-12-22 | 828.00 | 828.00 | 746.00 | 787.00 | 3,935.00 | 13,920 |
| 2025-12-19 | 811.00 | 832.00 | 795.00 | 798.00 | 3,990.00 | 22,849 |
| 2025-12-18 | 835.00 | 835.00 | 793.00 | 805.00 | 4,025.00 | 14,747 |
| 2025-12-17 | 839.00 | 839.00 | 819.00 | 825.00 | 4,125.00 | 7,587 |
| 2025-12-16 | 829.00 | 842.00 | 820.00 | 823.00 | 4,115.00 | 9,795 |
| 2025-12-15 | 855.00 | 855.00 | 794.00 | 839.00 | 4,195.00 | 9,374 |
| 2025-12-12 | 863.00 | 863.00 | 832.00 | 840.00 | 4,200.00 | 11,902 |
| 2025-12-11 | 875.00 | 875.00 | 841.00 | 843.00 | 4,215.00 | 20,123 |
| 2025-12-10 | 880.00 | 883.00 | 865.00 | 868.00 | 4,340.00 | 3,923 |
| 2025-12-09 | 865.00 | 884.00 | 846.00 | 880.00 | 4,400.00 | 23,392 |
| 2025-12-08 | 871.00 | 880.00 | 845.00 | 846.00 | 4,230.00 | 8,433 |
| 2025-12-05 | 878.00 | 893.00 | 864.00 | 871.00 | 4,355.00 | 11,029 |
| 2025-12-04 | 911.00 | 911.00 | 864.00 | 867.00 | 4,335.00 | 51,495 |
| 2025-12-03 | 912.00 | 912.00 | 893.00 | 902.00 | 4,510.00 | 8,339 |
| 2025-12-02 | 898.00 | 917.00 | 888.00 | 903.00 | 4,515.00 | 6,158 |
| 2025-12-01 | 919.00 | 920.00 | 890.00 | 898.00 | 4,490.00 | 8,550 |
| 2025-11-28 | 930.00 | 943.00 | 919.00 | 919.00 | 4,595.00 | 10,627 |
| 2025-11-27 | 915.00 | 934.00 | 895.00 | 932.00 | 4,660.00 | 8,335 |
| 2025-11-26 | 924.00 | 936.00 | 896.00 | 915.00 | 4,575.00 | 21,560 |
| 2025-11-25 | 961.00 | 961.00 | 917.00 | 922.00 | 4,610.00 | 9,722 |
| 2025-11-24 | 918.00 | 954.00 | 916.00 | 933.00 | 4,665.00 | 4,842 |
| 2025-11-21 | 944.00 | 951.00 | 876.00 | 918.00 | 4,590.00 | 18,502 |
| 2025-11-20 | 960.00 | 972.00 | 916.00 | 944.00 | 4,720.00 | 53,124 |
| 2025-11-19 | 989.00 | 992.00 | 933.00 | 949.00 | 4,745.00 | 32,660 |
| 2025-11-18 | 1,005.00 | 1,029.00 | 986.00 | 992.00 | 4,960.00 | 30,436 |
| 2025-11-17 | 1,095.00 | 1,095.00 | 1,014.00 | 1,014.00 | 5,070.00 | 19,540 |
| 2025-11-14 | 1,163.00 | 1,163.00 | 1,095.00 | 1,095.00 | 5,475.00 | 14,420 |
| 2025-11-13 | 1,148.00 | 1,177.00 | 1,140.00 | 1,177.00 | 5,885.00 | 10,457 |
| 2025-11-12 | 1,152.00 | 1,170.00 | 1,126.00 | 1,155.00 | 5,775.00 | 13,415 |
| 2025-11-11 | 1,128.00 | 1,177.00 | 1,126.00 | 1,158.00 | 5,790.00 | 24,112 |
| 2025-11-10 | 1,084.00 | 1,348.00 | 1,084.00 | 1,142.00 | 5,710.00 | 346,591 |
| 2025-11-07 | 1,073.00 | 1,085.00 | 1,050.00 | 1,084.00 | 5,420.00 | 36,876 |
| 2025-11-06 | 984.00 | 1,075.00 | 984.00 | 1,074.00 | 5,370.00 | 59,433 |
| 2025-11-05 | 1,028.00 | 1,028.00 | 933.00 | 984.00 | 4,920.00 | 29,702 |
| 2025-11-04 | 960.00 | 1,097.00 | 940.00 | 1,028.00 | 5,140.00 | 94,966 |
| 2025-11-03 | 1,000.00 | 1,020.00 | 960.00 | 960.00 | 4,800.00 | 18,179 |
| 2025-10-31 | 971.00 | 1,029.00 | 964.00 | 1,000.00 | 5,000.00 | 23,816 |
| 2025-10-30 | 999.00 | 999.00 | 940.00 | 976.00 | 4,880.00 | 28,980 |
| 2025-10-29 | 997.00 | 1,010.00 | 992.00 | 1,000.00 | 5,000.00 | 9,837 |
| 2025-10-28 | 1,020.00 | 1,020.00 | 995.00 | 1,007.00 | 5,035.00 | 9,716 |
| 2025-10-27 | 1,099.00 | 1,099.00 | 996.00 | 1,009.00 | 5,045.00 | 20,860 |
| 2025-10-24 | 1,000.00 | 1,003.00 | 975.00 | 1,000.00 | 5,000.00 | 10,532 |
| 2025-10-23 | 1,009.00 | 1,009.00 | 993.00 | 1,000.00 | 5,000.00 | 3,352 |
| 2025-10-22 | 1,007.00 | 1,007.00 | 980.00 | 998.00 | 4,990.00 | 15,704 |
| 2025-10-21 | 1,011.00 | 1,027.00 | 996.00 | 1,000.00 | 5,000.00 | 8,105 |
| 2025-10-20 | 1,030.00 | 1,031.00 | 1,005.00 | 1,010.00 | 5,050.00 | 2,662 |
| 2025-10-17 | 1,040.00 | 1,040.00 | 1,010.00 | 1,018.00 | 5,090.00 | 6,263 |
| 2025-10-16 | 1,013.00 | 1,054.00 | 1,013.00 | 1,040.00 | 5,200.00 | 10,816 |
| 2025-10-15 | 1,016.00 | 1,043.00 | 1,015.00 | 1,024.00 | 5,120.00 | 6,389 |
| 2025-10-14 | 1,069.00 | 1,069.00 | 1,016.00 | 1,016.00 | 5,080.00 | 6,697 |
| 2025-10-13 | 1,006.00 | 1,051.00 | 1,006.00 | 1,050.00 | 5,250.00 | 7,904 |
| 2025-10-10 | 1,041.00 | 1,057.00 | 1,011.00 | 1,041.00 | 5,205.00 | 12,704 |
| 2025-10-02 | 1,043.00 | 1,060.00 | 1,026.00 | 1,041.00 | 5,205.00 | 5,847 |
| 2025-10-01 | 1,010.00 | 1,090.00 | 1,010.00 | 1,043.00 | 5,215.00 | 12,995 |
| 2025-09-30 | 1,031.00 | 1,060.00 | 1,010.00 | 1,010.00 | 5,050.00 | 10,229 |
| 2025-09-29 | 1,057.00 | 1,094.00 | 1,006.00 | 1,031.00 | 5,155.00 | 21,189 |
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.