Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,520.00 | 6,670.00 | 6,520.00 | 6,650.00 | 6,010.41 | 54,109 |
| 2023-05-02 | 6,530.00 | 6,640.00 | 6,510.00 | 6,640.00 | 6,001.37 | 39,817 |
| 2023-04-28 | 6,610.00 | 6,720.00 | 6,470.00 | 6,580.00 | 5,947.14 | 104,148 |
| 2023-04-27 | 6,550.00 | 6,740.00 | 6,430.00 | 6,610.00 | 5,974.25 | 146,855 |
| 2023-04-26 | 6,630.00 | 6,690.00 | 6,540.00 | 6,570.00 | 5,938.10 | 75,030 |
| 2023-04-25 | 6,650.00 | 6,710.00 | 6,500.00 | 6,710.00 | 6,064.63 | 99,542 |
| 2023-04-24 | 6,730.00 | 6,740.00 | 6,550.00 | 6,620.00 | 5,983.29 | 100,801 |
| 2023-04-21 | 6,690.00 | 6,730.00 | 6,500.00 | 6,700.00 | 6,055.60 | 99,300 |
| 2023-04-20 | 6,890.00 | 7,060.00 | 6,630.00 | 6,740.00 | 6,091.75 | 156,481 |
| 2023-04-19 | 6,830.00 | 6,890.00 | 6,670.00 | 6,870.00 | 6,209.25 | 82,961 |
| 2023-04-18 | 6,690.00 | 6,890.00 | 6,580.00 | 6,830.00 | 6,173.09 | 107,541 |
| 2023-04-17 | 6,490.00 | 6,700.00 | 6,490.00 | 6,680.00 | 6,037.52 | 147,683 |
| 2023-04-14 | 6,800.00 | 6,920.00 | 6,420.00 | 6,510.00 | 5,883.87 | 719,679 |
| 2023-04-13 | 6,850.00 | 6,900.00 | 6,770.00 | 6,770.00 | 6,118.86 | 124,227 |
| 2023-04-12 | 7,000.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,245.40 | 108,541 |
| 2023-04-11 | 6,970.00 | 7,000.00 | 6,780.00 | 7,000.00 | 6,326.74 | 139,783 |
| 2023-04-10 | 7,000.00 | 7,070.00 | 6,830.00 | 6,970.00 | 6,299.63 | 86,876 |
| 2023-04-07 | 6,800.00 | 7,020.00 | 6,800.00 | 7,000.00 | 6,326.74 | 97,908 |
| 2023-04-06 | 6,900.00 | 6,930.00 | 6,750.00 | 6,770.00 | 6,118.86 | 97,440 |
| 2023-04-05 | 6,970.00 | 7,000.00 | 6,810.00 | 6,930.00 | 6,263.48 | 79,745 |
| 2023-04-04 | 6,970.00 | 7,040.00 | 6,820.00 | 6,940.00 | 6,272.51 | 91,400 |
| 2023-04-03 | 6,950.00 | 6,970.00 | 6,790.00 | 6,940.00 | 6,272.51 | 79,784 |
| 2023-03-31 | 6,910.00 | 7,020.00 | 6,850.00 | 6,910.00 | 6,245.40 | 51,860 |
| 2023-03-30 | 6,970.00 | 7,020.00 | 6,900.00 | 6,910.00 | 6,245.40 | 79,890 |
| 2023-03-29 | 7,130.00 | 7,130.00 | 6,960.00 | 7,040.00 | 6,362.90 | 45,372 |
| 2023-03-28 | 6,920.00 | 7,130.00 | 6,900.00 | 7,130.00 | 6,444.24 | 53,473 |
| 2023-03-27 | 7,030.00 | 7,030.00 | 6,890.00 | 7,010.00 | 6,335.78 | 38,881 |
| 2023-03-24 | 7,030.00 | 7,150.00 | 6,950.00 | 7,020.00 | 6,344.82 | 29,161 |
| 2023-03-23 | 7,190.00 | 7,190.00 | 6,920.00 | 7,030.00 | 6,353.86 | 139,028 |
| 2023-03-22 | 7,240.00 | 7,240.00 | 7,090.00 | 7,200.00 | 6,507.51 | 39,982 |
| 2023-03-21 | 7,210.00 | 7,240.00 | 7,010.00 | 7,240.00 | 6,543.66 | 68,374 |
| 2023-03-20 | 7,200.00 | 7,210.00 | 7,010.00 | 7,210.00 | 6,516.55 | 64,074 |
| 2023-03-17 | 7,050.00 | 7,240.00 | 6,980.00 | 7,210.00 | 6,516.55 | 58,410 |
| 2023-03-16 | 7,000.00 | 7,090.00 | 6,780.00 | 7,000.00 | 6,326.74 | 48,820 |
| 2023-03-15 | 7,050.00 | 7,060.00 | 6,830.00 | 6,990.00 | 6,317.70 | 106,151 |
| 2023-03-14 | 7,230.00 | 7,230.00 | 6,580.00 | 7,000.00 | 6,326.74 | 118,598 |
| 2023-03-13 | 7,090.00 | 7,280.00 | 6,950.00 | 7,230.00 | 6,534.62 | 67,952 |
| 2023-03-10 | 7,330.00 | 7,420.00 | 7,160.00 | 7,160.00 | 6,471.35 | 40,393 |
| 2023-03-09 | 7,470.00 | 7,490.00 | 7,290.00 | 7,440.00 | 6,724.42 | 44,847 |
| 2023-03-08 | 7,660.00 | 7,660.00 | 7,390.00 | 7,490.00 | 6,769.61 | 57,365 |
| 2023-03-07 | 7,480.00 | 7,700.00 | 7,410.00 | 7,680.00 | 6,941.34 | 101,145 |
| 2023-03-06 | 7,530.00 | 7,580.00 | 7,410.00 | 7,480.00 | 6,760.58 | 45,317 |
| 2023-03-03 | 7,490.00 | 7,610.00 | 7,420.00 | 7,530.00 | 6,805.77 | 71,710 |
| 2023-03-02 | 7,350.00 | 7,530.00 | 7,260.00 | 7,530.00 | 6,805.77 | 91,419 |
| 2023-02-28 | 7,220.00 | 7,490.00 | 7,220.00 | 7,300.00 | 6,597.89 | 148,458 |
| 2023-02-27 | 7,140.00 | 7,170.00 | 6,970.00 | 7,160.00 | 6,471.35 | 35,970 |
| 2023-02-24 | 7,170.00 | 7,200.00 | 7,050.00 | 7,140.00 | 6,453.28 | 27,902 |
| 2023-02-23 | 7,230.00 | 7,230.00 | 7,140.00 | 7,170.00 | 6,480.39 | 26,515 |
| 2023-02-22 | 7,350.00 | 7,350.00 | 7,110.00 | 7,190.00 | 6,498.47 | 39,646 |
| 2023-02-21 | 7,330.00 | 7,470.00 | 7,170.00 | 7,340.00 | 6,634.04 | 89,376 |
| 2023-02-20 | 7,340.00 | 7,400.00 | 7,100.00 | 7,330.00 | 6,625.00 | 142,531 |
| 2023-02-17 | 7,310.00 | 7,500.00 | 7,120.00 | 7,320.00 | 6,615.97 | 84,972 |
| 2023-02-16 | 7,480.00 | 7,540.00 | 7,260.00 | 7,350.00 | 6,643.08 | 190,491 |
| 2023-02-15 | 7,690.00 | 7,710.00 | 7,340.00 | 7,360.00 | 6,652.12 | 123,965 |
| 2023-02-14 | 7,850.00 | 7,880.00 | 7,590.00 | 7,620.00 | 6,887.11 | 168,748 |
| 2023-02-13 | 7,990.00 | 8,080.00 | 7,830.00 | 7,880.00 | 7,122.10 | 84,161 |
| 2023-02-10 | 8,110.00 | 8,220.00 | 7,980.00 | 8,080.00 | 7,302.87 | 95,119 |
| 2023-02-09 | 7,960.00 | 8,150.00 | 7,960.00 | 8,130.00 | 7,348.06 | 103,267 |
| 2023-02-08 | 7,710.00 | 8,030.00 | 7,700.00 | 7,960.00 | 7,194.41 | 238,580 |
| 2023-02-07 | 7,600.00 | 7,700.00 | 7,480.00 | 7,630.00 | 6,896.15 | 48,138 |
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.