Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,850.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,414.86 | 130,120 |
| 2024-04-24 | 5,860.00 | 5,930.00 | 5,850.00 | 5,900.00 | 5,414.86 | 30,857 |
| 2024-04-23 | 5,850.00 | 5,980.00 | 5,810.00 | 5,850.00 | 5,368.97 | 117,276 |
| 2024-04-22 | 5,740.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,368.97 | 78,452 |
| 2024-04-19 | 5,640.00 | 5,740.00 | 5,520.00 | 5,740.00 | 5,268.02 | 44,229 |
| 2024-04-18 | 5,620.00 | 5,680.00 | 5,570.00 | 5,630.00 | 5,167.06 | 30,814 |
| 2024-04-17 | 5,450.00 | 5,680.00 | 5,450.00 | 5,670.00 | 5,203.77 | 47,992 |
| 2024-04-16 | 5,430.00 | 5,490.00 | 5,370.00 | 5,460.00 | 5,011.04 | 67,639 |
| 2024-04-15 | 5,590.00 | 5,640.00 | 5,400.00 | 5,410.00 | 4,965.15 | 125,404 |
| 2024-04-12 | 5,830.00 | 5,830.00 | 5,620.00 | 5,640.00 | 5,176.24 | 120,589 |
| 2024-04-11 | 5,760.00 | 5,850.00 | 5,660.00 | 5,830.00 | 5,350.62 | 46,081 |
| 2024-04-09 | 5,800.00 | 5,800.00 | 5,680.00 | 5,800.00 | 5,323.08 | 59,679 |
| 2024-04-08 | 5,850.00 | 5,850.00 | 5,690.00 | 5,790.00 | 5,313.91 | 51,089 |
| 2024-04-05 | 5,820.00 | 5,860.00 | 5,720.00 | 5,860.00 | 5,378.15 | 38,201 |
| 2024-04-04 | 5,940.00 | 5,960.00 | 5,750.00 | 5,840.00 | 5,359.79 | 174,063 |
| 2024-04-03 | 5,890.00 | 5,950.00 | 5,830.00 | 5,950.00 | 5,460.75 | 43,599 |
| 2024-04-02 | 6,050.00 | 6,050.00 | 5,880.00 | 5,920.00 | 5,433.22 | 55,040 |
| 2024-04-01 | 5,910.00 | 6,090.00 | 5,850.00 | 6,060.00 | 5,561.70 | 75,480 |
| 2024-03-29 | 5,910.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,405.68 | 51,064 |
| 2024-03-28 | 5,960.00 | 6,030.00 | 5,880.00 | 5,910.00 | 5,424.04 | 64,342 |
| 2024-03-27 | 5,960.00 | 5,980.00 | 5,900.00 | 5,970.00 | 5,479.10 | 48,005 |
| 2024-03-26 | 6,030.00 | 6,050.00 | 5,870.00 | 5,950.00 | 5,460.75 | 120,702 |
| 2024-03-25 | 6,090.00 | 6,110.00 | 5,960.00 | 6,010.00 | 5,515.82 | 100,798 |
| 2024-03-22 | 6,110.00 | 6,110.00 | 6,010.00 | 6,090.00 | 5,589.24 | 25,834 |
| 2024-03-21 | 6,080.00 | 6,110.00 | 5,970.00 | 6,090.00 | 5,589.24 | 66,581 |
| 2024-03-20 | 6,040.00 | 6,080.00 | 5,990.00 | 6,080.00 | 5,580.06 | 38,949 |
| 2024-03-19 | 5,880.00 | 6,030.00 | 5,880.00 | 6,020.00 | 5,524.99 | 43,183 |
| 2024-03-18 | 6,090.00 | 6,090.00 | 5,870.00 | 5,890.00 | 5,405.68 | 102,737 |
| 2024-03-15 | 6,000.00 | 6,090.00 | 5,990.00 | 6,090.00 | 5,589.24 | 49,267 |
| 2024-03-14 | 6,050.00 | 6,080.00 | 5,970.00 | 6,050.00 | 5,552.53 | 64,008 |
| 2024-03-13 | 6,030.00 | 6,090.00 | 5,970.00 | 6,050.00 | 5,552.53 | 71,481 |
| 2024-03-12 | 6,090.00 | 6,090.00 | 5,980.00 | 6,070.00 | 5,570.88 | 41,088 |
| 2024-03-11 | 6,000.00 | 6,080.00 | 5,920.00 | 6,080.00 | 5,580.06 | 83,227 |
| 2024-03-08 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,460.75 | 73,563 |
| 2024-03-07 | 6,020.00 | 6,120.00 | 5,990.00 | 6,040.00 | 5,543.35 | 100,286 |
| 2024-03-06 | 6,000.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,469.93 | 65,715 |
| 2024-03-05 | 5,830.00 | 6,090.00 | 5,810.00 | 6,060.00 | 5,561.70 | 164,930 |
| 2024-03-04 | 5,500.00 | 5,880.00 | 5,440.00 | 5,850.00 | 5,368.97 | 307,984 |
| 2024-02-29 | 5,530.00 | 5,570.00 | 5,390.00 | 5,480.00 | 5,029.40 | 176,040 |
| 2024-02-28 | 5,470.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,056.93 | 47,947 |
| 2024-02-27 | 5,680.00 | 5,680.00 | 5,480.00 | 5,500.00 | 5,047.75 | 169,562 |
| 2024-02-26 | 5,690.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,212.95 | 40,503 |
| 2024-02-23 | 5,730.00 | 5,730.00 | 5,500.00 | 5,690.00 | 5,222.13 | 91,423 |
| 2024-02-22 | 5,750.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,249.66 | 41,194 |
| 2024-02-21 | 5,780.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,277.19 | 46,547 |
| 2024-02-20 | 5,840.00 | 5,840.00 | 5,710.00 | 5,780.00 | 5,304.73 | 56,730 |
| 2024-02-19 | 5,720.00 | 5,850.00 | 5,720.00 | 5,830.00 | 5,350.62 | 102,569 |
| 2024-02-16 | 5,830.00 | 5,830.00 | 5,670.00 | 5,790.00 | 5,313.91 | 88,337 |
| 2024-02-15 | 5,760.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,323.08 | 41,700 |
| 2024-02-14 | 5,590.00 | 5,750.00 | 5,530.00 | 5,750.00 | 5,277.19 | 126,703 |
| 2024-02-13 | 5,490.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,139.53 | 135,724 |
| 2024-02-08 | 5,410.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,029.40 | 93,999 |
| 2024-02-07 | 5,530.00 | 5,570.00 | 5,310.00 | 5,350.00 | 4,910.09 | 332,548 |
| 2024-02-06 | 5,690.00 | 5,700.00 | 5,610.00 | 5,610.00 | 5,148.71 | 38,997 |
| 2024-02-05 | 5,690.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,222.13 | 29,743 |
| 2024-02-02 | 5,650.00 | 5,720.00 | 5,630.00 | 5,690.00 | 5,222.13 | 85,786 |
| 2024-02-01 | 5,680.00 | 5,710.00 | 5,540.00 | 5,690.00 | 5,222.13 | 124,913 |
| 2024-01-31 | 5,700.00 | 5,740.00 | 5,670.00 | 5,700.00 | 5,231.31 | 33,045 |
| 2024-01-30 | 5,730.00 | 5,730.00 | 5,660.00 | 5,710.00 | 5,240.48 | 61,812 |
| 2024-01-29 | 5,660.00 | 5,790.00 | 5,660.00 | 5,710.00 | 5,240.48 | 106,528 |
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.