Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,700.00 | 6,800.00 | 6,530.00 | 6,680.00 | 6,037.52 | 57,481 |
| 2023-07-28 | 6,790.00 | 6,800.00 | 6,590.00 | 6,650.00 | 6,010.41 | 61,854 |
| 2023-07-27 | 6,410.00 | 6,770.00 | 6,400.00 | 6,740.00 | 6,091.75 | 89,248 |
| 2023-07-26 | 6,540.00 | 6,580.00 | 6,210.00 | 6,430.00 | 5,811.57 | 150,190 |
| 2023-07-25 | 6,760.00 | 6,780.00 | 6,450.00 | 6,540.00 | 5,910.99 | 159,635 |
| 2023-07-24 | 6,760.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,091.75 | 84,283 |
| 2023-07-21 | 6,860.00 | 6,870.00 | 6,710.00 | 6,780.00 | 6,127.90 | 58,815 |
| 2023-07-20 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,145.98 | 140,581 |
| 2023-07-19 | 7,020.00 | 7,070.00 | 6,910.00 | 7,020.00 | 6,344.82 | 59,279 |
| 2023-07-18 | 7,070.00 | 7,120.00 | 6,960.00 | 7,060.00 | 6,380.97 | 77,782 |
| 2023-07-17 | 7,170.00 | 7,210.00 | 7,030.00 | 7,040.00 | 6,362.90 | 111,198 |
| 2023-07-14 | 7,240.00 | 7,300.00 | 7,090.00 | 7,230.00 | 6,534.62 | 105,983 |
| 2023-07-13 | 7,130.00 | 7,290.00 | 7,130.00 | 7,290.00 | 6,588.85 | 78,645 |
| 2023-07-12 | 7,300.00 | 7,380.00 | 7,120.00 | 7,120.00 | 6,435.20 | 110,944 |
| 2023-07-11 | 7,250.00 | 7,260.00 | 7,090.00 | 7,250.00 | 6,552.70 | 78,421 |
| 2023-07-10 | 7,390.00 | 7,390.00 | 7,180.00 | 7,210.00 | 6,516.55 | 58,393 |
| 2023-07-07 | 7,500.00 | 7,590.00 | 7,210.00 | 7,390.00 | 6,679.23 | 108,304 |
| 2023-07-06 | 7,670.00 | 7,750.00 | 7,490.00 | 7,520.00 | 6,796.73 | 110,327 |
| 2023-07-05 | 7,930.00 | 7,930.00 | 7,670.00 | 7,760.00 | 7,013.65 | 112,311 |
| 2023-07-04 | 7,810.00 | 7,950.00 | 7,730.00 | 7,830.00 | 7,076.91 | 136,286 |
| 2023-07-03 | 7,580.00 | 7,880.00 | 7,450.00 | 7,810.00 | 7,058.84 | 210,694 |
| 2023-06-30 | 7,610.00 | 7,660.00 | 7,420.00 | 7,580.00 | 6,850.96 | 85,012 |
| 2023-06-29 | 7,690.00 | 7,740.00 | 7,580.00 | 7,680.00 | 6,941.34 | 63,702 |
| 2023-06-28 | 7,610.00 | 7,780.00 | 7,540.00 | 7,750.00 | 7,004.61 | 128,950 |
| 2023-06-27 | 7,830.00 | 7,850.00 | 7,560.00 | 7,650.00 | 6,914.23 | 187,162 |
| 2023-06-26 | 7,820.00 | 8,050.00 | 7,640.00 | 7,850.00 | 7,094.99 | 448,144 |
| 2023-06-23 | 7,480.00 | 8,160.00 | 7,390.00 | 7,880.00 | 7,122.10 | 1,047,007 |
| 2023-06-22 | 6,840.00 | 7,400.00 | 6,800.00 | 7,300.00 | 6,597.89 | 375,774 |
| 2023-06-21 | 6,920.00 | 6,920.00 | 6,770.00 | 6,830.00 | 6,173.09 | 64,326 |
| 2023-06-20 | 6,820.00 | 6,920.00 | 6,800.00 | 6,920.00 | 6,254.44 | 55,427 |
| 2023-06-19 | 6,930.00 | 6,930.00 | 6,790.00 | 6,910.00 | 6,245.40 | 39,535 |
| 2023-06-16 | 6,820.00 | 6,950.00 | 6,790.00 | 6,930.00 | 6,263.48 | 85,272 |
| 2023-06-15 | 6,910.00 | 6,940.00 | 6,790.00 | 6,840.00 | 6,182.13 | 72,634 |
| 2023-06-14 | 6,880.00 | 6,950.00 | 6,810.00 | 6,930.00 | 6,263.48 | 89,081 |
| 2023-06-13 | 6,830.00 | 6,970.00 | 6,780.00 | 6,870.00 | 6,209.25 | 112,191 |
| 2023-06-12 | 6,880.00 | 6,940.00 | 6,810.00 | 6,900.00 | 6,236.36 | 77,661 |
| 2023-06-09 | 6,810.00 | 6,960.00 | 6,710.00 | 6,850.00 | 6,191.17 | 257,094 |
| 2023-06-08 | 6,610.00 | 6,660.00 | 6,550.00 | 6,630.00 | 5,992.33 | 33,119 |
| 2023-06-07 | 6,600.00 | 6,650.00 | 6,570.00 | 6,630.00 | 5,992.33 | 41,919 |
| 2023-06-05 | 6,740.00 | 6,790.00 | 6,590.00 | 6,650.00 | 6,010.41 | 92,229 |
| 2023-06-02 | 6,470.00 | 6,770.00 | 6,450.00 | 6,740.00 | 6,091.75 | 183,043 |
| 2023-06-01 | 6,330.00 | 6,500.00 | 6,260.00 | 6,470.00 | 5,847.72 | 132,265 |
| 2023-05-31 | 6,360.00 | 6,370.00 | 6,260.00 | 6,330.00 | 5,721.18 | 48,306 |
| 2023-05-30 | 6,360.00 | 6,380.00 | 6,230.00 | 6,330.00 | 5,721.18 | 90,083 |
| 2023-05-26 | 6,390.00 | 6,440.00 | 6,220.00 | 6,330.00 | 5,721.18 | 118,648 |
| 2023-05-25 | 6,490.00 | 6,550.00 | 6,380.00 | 6,390.00 | 5,775.41 | 106,514 |
| 2023-05-24 | 6,600.00 | 6,600.00 | 6,480.00 | 6,530.00 | 5,901.95 | 101,894 |
| 2023-05-23 | 6,570.00 | 6,620.00 | 6,500.00 | 6,610.00 | 5,974.25 | 46,046 |
| 2023-05-22 | 6,600.00 | 6,600.00 | 6,470.00 | 6,540.00 | 5,910.99 | 91,722 |
| 2023-05-19 | 6,660.00 | 6,690.00 | 6,500.00 | 6,580.00 | 5,947.14 | 64,716 |
| 2023-05-18 | 6,650.00 | 6,690.00 | 6,590.00 | 6,620.00 | 5,983.29 | 42,900 |
| 2023-05-17 | 6,590.00 | 6,650.00 | 6,480.00 | 6,650.00 | 6,010.41 | 59,818 |
| 2023-05-16 | 6,630.00 | 6,640.00 | 6,490.00 | 6,600.00 | 5,965.21 | 59,932 |
| 2023-05-15 | 6,610.00 | 6,700.00 | 6,530.00 | 6,630.00 | 5,992.33 | 48,813 |
| 2023-05-12 | 6,890.00 | 6,890.00 | 6,620.00 | 6,650.00 | 6,010.41 | 105,554 |
| 2023-05-11 | 6,640.00 | 6,990.00 | 6,630.00 | 6,870.00 | 6,209.25 | 142,502 |
| 2023-05-10 | 6,720.00 | 6,740.00 | 6,630.00 | 6,640.00 | 6,001.37 | 68,023 |
| 2023-05-09 | 7,000.00 | 7,050.00 | 6,650.00 | 6,760.00 | 6,109.83 | 243,655 |
| 2023-05-08 | 6,850.00 | 6,860.00 | 6,680.00 | 6,850.00 | 6,191.17 | 198,394 |
| 2023-05-04 | 6,590.00 | 6,850.00 | 6,530.00 | 6,850.00 | 6,191.17 | 76,971 |
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.