Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,690.00 | 5,690.00 | 5,550.00 | 5,680.00 | 5,212.95 | 31,637 |
| 2024-07-24 | 5,630.00 | 5,740.00 | 5,580.00 | 5,740.00 | 5,268.02 | 29,854 |
| 2024-07-23 | 5,670.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,176.24 | 52,858 |
| 2024-07-22 | 5,770.00 | 5,800.00 | 5,620.00 | 5,700.00 | 5,231.31 | 68,173 |
| 2024-07-19 | 5,870.00 | 5,870.00 | 5,740.00 | 5,850.00 | 5,368.97 | 45,292 |
| 2024-07-18 | 5,880.00 | 5,880.00 | 5,770.00 | 5,870.00 | 5,387.33 | 32,048 |
| 2024-07-17 | 5,940.00 | 5,990.00 | 5,860.00 | 5,890.00 | 5,405.68 | 14,784 |
| 2024-07-16 | 5,950.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,469.93 | 6,073 |
| 2024-07-12 | 5,930.00 | 5,930.00 | 5,840.00 | 5,880.00 | 5,396.51 | 25,563 |
| 2024-07-11 | 5,830.00 | 5,930.00 | 5,820.00 | 5,910.00 | 5,424.04 | 19,198 |
| 2024-07-10 | 5,860.00 | 5,870.00 | 5,800.00 | 5,870.00 | 5,387.33 | 15,807 |
| 2024-07-09 | 5,890.00 | 5,890.00 | 5,810.00 | 5,860.00 | 5,378.15 | 21,340 |
| 2024-07-08 | 5,820.00 | 5,910.00 | 5,810.00 | 5,890.00 | 5,405.68 | 10,191 |
| 2024-07-05 | 5,850.00 | 5,890.00 | 5,740.00 | 5,820.00 | 5,341.44 | 61,301 |
| 2024-07-04 | 5,980.00 | 5,980.00 | 5,830.00 | 5,850.00 | 5,368.97 | 57,056 |
| 2024-07-03 | 6,060.00 | 6,060.00 | 5,810.00 | 5,940.00 | 5,451.57 | 54,117 |
| 2024-07-02 | 6,040.00 | 6,080.00 | 5,930.00 | 6,040.00 | 5,543.35 | 25,750 |
| 2024-07-01 | 6,050.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,534.17 | 46,470 |
| 2024-06-28 | 6,180.00 | 6,190.00 | 6,000.00 | 6,030.00 | 5,534.17 | 63,490 |
| 2024-06-27 | 6,040.00 | 6,190.00 | 6,000.00 | 6,180.00 | 5,671.84 | 55,605 |
| 2024-06-26 | 6,200.00 | 6,200.00 | 6,050.00 | 6,100.00 | 5,598.42 | 45,126 |
| 2024-06-25 | 6,160.00 | 6,220.00 | 6,070.00 | 6,210.00 | 5,699.37 | 85,677 |
| 2024-06-24 | 6,120.00 | 6,190.00 | 6,060.00 | 6,190.00 | 5,681.02 | 65,339 |
| 2024-06-21 | 6,080.00 | 6,160.00 | 6,010.00 | 6,100.00 | 5,598.42 | 54,263 |
| 2024-06-20 | 6,060.00 | 6,150.00 | 5,970.00 | 6,120.00 | 5,616.77 | 45,341 |
| 2024-06-19 | 6,150.00 | 6,150.00 | 5,920.00 | 6,090.00 | 5,589.24 | 66,155 |
| 2024-06-18 | 6,130.00 | 6,150.00 | 6,000.00 | 6,150.00 | 5,644.30 | 50,082 |
| 2024-06-17 | 6,130.00 | 6,140.00 | 6,010.00 | 6,110.00 | 5,607.59 | 33,633 |
| 2024-06-14 | 6,210.00 | 6,210.00 | 6,010.00 | 6,130.00 | 5,625.95 | 61,232 |
| 2024-06-13 | 6,180.00 | 6,200.00 | 6,100.00 | 6,180.00 | 5,671.84 | 69,360 |
| 2024-06-12 | 6,000.00 | 6,150.00 | 5,980.00 | 6,140.00 | 5,635.13 | 40,278 |
| 2024-06-11 | 6,120.00 | 6,120.00 | 5,990.00 | 6,040.00 | 5,543.35 | 47,999 |
| 2024-06-10 | 6,060.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,607.59 | 54,629 |
| 2024-06-07 | 6,310.00 | 6,310.00 | 6,050.00 | 6,050.00 | 5,552.53 | 89,349 |
| 2024-06-05 | 6,320.00 | 6,320.00 | 6,120.00 | 6,300.00 | 5,781.97 | 62,939 |
| 2024-06-04 | 6,080.00 | 6,310.00 | 6,080.00 | 6,310.00 | 5,791.15 | 74,375 |
| 2024-06-03 | 6,370.00 | 6,380.00 | 6,100.00 | 6,120.00 | 5,616.77 | 73,354 |
| 2024-05-31 | 6,530.00 | 6,530.00 | 6,110.00 | 6,380.00 | 5,855.39 | 82,179 |
| 2024-05-30 | 6,390.00 | 6,570.00 | 6,330.00 | 6,500.00 | 5,965.52 | 151,799 |
| 2024-05-29 | 6,290.00 | 6,390.00 | 6,230.00 | 6,390.00 | 5,864.57 | 84,356 |
| 2024-05-28 | 6,280.00 | 6,320.00 | 6,210.00 | 6,290.00 | 5,772.79 | 32,828 |
| 2024-05-27 | 6,310.00 | 6,320.00 | 6,150.00 | 6,280.00 | 5,763.61 | 40,767 |
| 2024-05-24 | 6,300.00 | 6,320.00 | 6,200.00 | 6,320.00 | 5,800.33 | 83,306 |
| 2024-05-23 | 6,190.00 | 6,300.00 | 6,110.00 | 6,300.00 | 5,781.97 | 84,016 |
| 2024-05-22 | 6,190.00 | 6,230.00 | 6,150.00 | 6,200.00 | 5,690.19 | 58,290 |
| 2024-05-21 | 6,030.00 | 6,250.00 | 5,980.00 | 6,200.00 | 5,690.19 | 95,539 |
| 2024-05-20 | 6,170.00 | 6,210.00 | 6,000.00 | 6,030.00 | 5,534.17 | 107,234 |
| 2024-05-17 | 6,260.00 | 6,320.00 | 6,150.00 | 6,220.00 | 5,708.55 | 85,232 |
| 2024-05-16 | 6,290.00 | 6,320.00 | 6,150.00 | 6,320.00 | 5,800.33 | 96,884 |
| 2024-05-14 | 6,030.00 | 6,430.00 | 5,990.00 | 6,340.00 | 5,818.68 | 513,667 |
| 2024-05-13 | 6,010.00 | 6,020.00 | 5,860.00 | 6,010.00 | 5,515.82 | 69,428 |
| 2024-05-10 | 5,800.00 | 6,020.00 | 5,730.00 | 6,010.00 | 5,515.82 | 155,170 |
| 2024-05-09 | 5,850.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,323.08 | 76,167 |
| 2024-05-08 | 5,880.00 | 5,940.00 | 5,760.00 | 5,850.00 | 5,368.97 | 88,242 |
| 2024-05-07 | 5,820.00 | 6,010.00 | 5,780.00 | 5,950.00 | 5,460.75 | 199,079 |
| 2024-05-03 | 5,740.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,313.91 | 18,092 |
| 2024-05-02 | 5,730.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,277.19 | 102,608 |
| 2024-04-30 | 5,830.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,313.91 | 32,614 |
| 2024-04-29 | 5,820.00 | 5,850.00 | 5,780.00 | 5,820.00 | 5,341.44 | 101,548 |
| 2024-04-26 | 5,890.00 | 5,890.00 | 5,790.00 | 5,820.00 | 5,341.44 | 60,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 220.0000 KRW |
| 2025-04-02 | 170.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 55.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.