Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,090.00 | 6,190.00 | 6,070.00 | 6,180.00 | 5,585.61 | 20,139 |
| 2023-10-30 | 6,090.00 | 6,170.00 | 5,980.00 | 6,110.00 | 5,522.34 | 21,261 |
| 2023-10-27 | 5,990.00 | 6,140.00 | 5,740.00 | 6,090.00 | 5,504.27 | 53,603 |
| 2023-10-26 | 6,100.00 | 6,100.00 | 5,880.00 | 5,980.00 | 5,404.85 | 73,426 |
| 2023-10-25 | 6,120.00 | 6,140.00 | 6,060.00 | 6,110.00 | 5,522.34 | 15,190 |
| 2023-10-24 | 6,000.00 | 6,100.00 | 5,950.00 | 6,070.00 | 5,486.19 | 31,138 |
| 2023-10-23 | 6,070.00 | 6,140.00 | 5,990.00 | 6,000.00 | 5,422.92 | 38,732 |
| 2023-10-20 | 6,000.00 | 6,330.00 | 5,950.00 | 6,150.00 | 5,558.50 | 33,993 |
| 2023-10-19 | 6,120.00 | 6,120.00 | 5,990.00 | 6,090.00 | 5,504.27 | 39,483 |
| 2023-10-18 | 6,260.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,531.38 | 58,186 |
| 2023-10-17 | 6,300.00 | 6,350.00 | 6,140.00 | 6,240.00 | 5,639.84 | 77,852 |
| 2023-10-16 | 6,400.00 | 6,410.00 | 6,190.00 | 6,290.00 | 5,685.03 | 38,910 |
| 2023-10-13 | 6,420.00 | 6,420.00 | 6,320.00 | 6,370.00 | 5,757.34 | 50,424 |
| 2023-10-12 | 6,400.00 | 6,450.00 | 6,310.00 | 6,420.00 | 5,802.53 | 61,952 |
| 2023-10-11 | 6,250.00 | 6,390.00 | 6,230.00 | 6,350.00 | 5,739.26 | 61,863 |
| 2023-10-10 | 6,270.00 | 6,500.00 | 6,080.00 | 6,230.00 | 5,630.80 | 154,932 |
| 2023-10-06 | 6,180.00 | 6,310.00 | 6,120.00 | 6,220.00 | 5,621.76 | 28,815 |
| 2023-10-05 | 6,110.00 | 6,170.00 | 6,100.00 | 6,120.00 | 5,531.38 | 81,219 |
| 2023-10-04 | 6,060.00 | 6,140.00 | 6,000.00 | 6,110.00 | 5,522.34 | 72,603 |
| 2023-09-27 | 6,010.00 | 6,180.00 | 6,000.00 | 6,140.00 | 5,549.46 | 54,666 |
| 2023-09-26 | 6,120.00 | 6,250.00 | 6,060.00 | 6,070.00 | 5,486.19 | 56,837 |
| 2023-09-25 | 6,300.00 | 6,300.00 | 6,110.00 | 6,150.00 | 5,558.50 | 113,355 |
| 2023-09-22 | 6,360.00 | 6,360.00 | 6,210.00 | 6,280.00 | 5,675.99 | 82,692 |
| 2023-09-21 | 6,490.00 | 6,530.00 | 6,250.00 | 6,370.00 | 5,757.34 | 143,497 |
| 2023-09-20 | 6,620.00 | 6,710.00 | 6,460.00 | 6,540.00 | 5,910.99 | 122,446 |
| 2023-09-19 | 6,560.00 | 6,710.00 | 6,540.00 | 6,690.00 | 6,046.56 | 79,192 |
| 2023-09-18 | 6,750.00 | 6,750.00 | 6,510.00 | 6,530.00 | 5,901.95 | 56,723 |
| 2023-09-15 | 6,670.00 | 6,800.00 | 6,550.00 | 6,750.00 | 6,100.79 | 64,351 |
| 2023-09-14 | 6,630.00 | 6,700.00 | 6,540.00 | 6,670.00 | 6,028.48 | 47,091 |
| 2023-09-13 | 6,420.00 | 6,680.00 | 6,420.00 | 6,630.00 | 5,992.33 | 88,983 |
| 2023-09-12 | 6,720.00 | 6,720.00 | 6,420.00 | 6,480.00 | 5,856.76 | 199,651 |
| 2023-09-11 | 6,970.00 | 6,970.00 | 6,620.00 | 6,720.00 | 6,073.67 | 103,665 |
| 2023-09-08 | 6,940.00 | 6,940.00 | 6,790.00 | 6,920.00 | 6,254.44 | 42,150 |
| 2023-09-07 | 6,950.00 | 6,960.00 | 6,720.00 | 6,940.00 | 6,272.51 | 67,452 |
| 2023-09-06 | 6,720.00 | 7,000.00 | 6,650.00 | 6,950.00 | 6,281.55 | 240,009 |
| 2023-09-05 | 6,590.00 | 6,800.00 | 6,560.00 | 6,750.00 | 6,100.79 | 50,870 |
| 2023-09-04 | 6,690.00 | 6,700.00 | 6,580.00 | 6,670.00 | 6,028.48 | 28,446 |
| 2023-09-01 | 6,690.00 | 6,690.00 | 6,540.00 | 6,690.00 | 6,046.56 | 45,092 |
| 2023-08-31 | 6,660.00 | 6,770.00 | 6,580.00 | 6,690.00 | 6,046.56 | 96,413 |
| 2023-08-30 | 6,700.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,073.67 | 37,581 |
| 2023-08-29 | 6,510.00 | 6,700.00 | 6,480.00 | 6,690.00 | 6,046.56 | 75,666 |
| 2023-08-28 | 6,420.00 | 6,550.00 | 6,400.00 | 6,520.00 | 5,892.91 | 34,015 |
| 2023-08-25 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 5,793.49 | 65,955 |
| 2023-08-24 | 6,470.00 | 6,550.00 | 6,400.00 | 6,500.00 | 5,874.83 | 34,468 |
| 2023-08-23 | 6,600.00 | 6,610.00 | 6,420.00 | 6,470.00 | 5,847.72 | 39,559 |
| 2023-08-22 | 6,700.00 | 6,710.00 | 6,550.00 | 6,610.00 | 5,974.25 | 25,061 |
| 2023-08-21 | 6,390.00 | 6,700.00 | 6,330.00 | 6,660.00 | 6,019.44 | 105,837 |
| 2023-08-18 | 6,450.00 | 6,450.00 | 6,280.00 | 6,390.00 | 5,775.41 | 136,610 |
| 2023-08-17 | 6,510.00 | 6,530.00 | 6,300.00 | 6,490.00 | 5,865.79 | 53,305 |
| 2023-08-16 | 6,600.00 | 6,710.00 | 6,410.00 | 6,590.00 | 5,956.18 | 171,773 |
| 2023-08-14 | 6,790.00 | 6,790.00 | 6,570.00 | 6,710.00 | 6,064.63 | 49,986 |
| 2023-08-11 | 6,670.00 | 6,750.00 | 6,550.00 | 6,730.00 | 6,082.71 | 88,020 |
| 2023-08-10 | 6,500.00 | 6,590.00 | 6,420.00 | 6,530.00 | 5,901.95 | 90,136 |
| 2023-08-09 | 6,650.00 | 6,650.00 | 6,450.00 | 6,500.00 | 5,874.83 | 142,458 |
| 2023-08-08 | 6,920.00 | 6,920.00 | 6,490.00 | 6,600.00 | 5,965.21 | 333,498 |
| 2023-08-07 | 6,930.00 | 6,930.00 | 6,790.00 | 6,920.00 | 6,254.44 | 80,168 |
| 2023-08-04 | 6,720.00 | 6,970.00 | 6,650.00 | 6,930.00 | 6,263.48 | 53,612 |
| 2023-08-03 | 6,590.00 | 6,770.00 | 6,580.00 | 6,690.00 | 6,046.56 | 42,154 |
| 2023-08-02 | 6,890.00 | 6,950.00 | 6,630.00 | 6,700.00 | 6,055.60 | 59,793 |
| 2023-08-01 | 6,780.00 | 6,940.00 | 6,650.00 | 6,940.00 | 6,272.51 | 67,045 |
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.