Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7,480.00 | 7,600.00 | 7,410.00 | 7,600.00 | 6,869.04 | 38,852 |
| 2023-02-03 | 7,500.00 | 7,560.00 | 7,410.00 | 7,520.00 | 6,796.73 | 56,539 |
| 2023-02-02 | 7,410.00 | 7,680.00 | 7,410.00 | 7,590.00 | 6,860.00 | 78,482 |
| 2023-02-01 | 7,430.00 | 7,510.00 | 7,410.00 | 7,480.00 | 6,760.58 | 37,797 |
| 2023-01-31 | 7,440.00 | 7,560.00 | 7,420.00 | 7,480.00 | 6,760.58 | 33,989 |
| 2023-01-30 | 7,530.00 | 7,580.00 | 7,320.00 | 7,560.00 | 6,832.88 | 63,713 |
| 2023-01-27 | 7,570.00 | 7,580.00 | 7,410.00 | 7,530.00 | 6,805.77 | 99,059 |
| 2023-01-26 | 7,270.00 | 7,600.00 | 7,200.00 | 7,520.00 | 6,796.73 | 221,802 |
| 2023-01-25 | 7,150.00 | 7,290.00 | 7,090.00 | 7,230.00 | 6,534.62 | 66,645 |
| 2023-01-20 | 7,230.00 | 7,300.00 | 7,110.00 | 7,130.00 | 6,444.24 | 56,988 |
| 2023-01-19 | 7,230.00 | 7,310.00 | 7,130.00 | 7,280.00 | 6,579.81 | 34,195 |
| 2023-01-18 | 7,230.00 | 7,310.00 | 7,170.00 | 7,280.00 | 6,579.81 | 29,051 |
| 2023-01-17 | 7,260.00 | 7,340.00 | 7,210.00 | 7,300.00 | 6,597.89 | 19,747 |
| 2023-01-16 | 7,340.00 | 7,390.00 | 7,250.00 | 7,330.00 | 6,625.00 | 58,619 |
| 2023-01-13 | 7,300.00 | 7,440.00 | 7,240.00 | 7,350.00 | 6,643.08 | 46,999 |
| 2023-01-12 | 7,240.00 | 7,340.00 | 7,160.00 | 7,340.00 | 6,634.04 | 73,655 |
| 2023-01-11 | 7,320.00 | 7,330.00 | 7,200.00 | 7,250.00 | 6,552.70 | 103,727 |
| 2023-01-10 | 7,390.00 | 7,450.00 | 7,230.00 | 7,290.00 | 6,588.85 | 99,935 |
| 2023-01-09 | 6,910.00 | 7,430.00 | 6,870.00 | 7,380.00 | 6,670.19 | 332,699 |
| 2023-01-06 | 6,660.00 | 6,970.00 | 6,660.00 | 6,870.00 | 6,209.25 | 128,456 |
| 2023-01-05 | 6,700.00 | 6,800.00 | 6,430.00 | 6,780.00 | 6,127.90 | 140,431 |
| 2023-01-04 | 6,620.00 | 6,840.00 | 6,610.00 | 6,640.00 | 6,001.37 | 111,682 |
| 2023-01-03 | 6,700.00 | 6,790.00 | 6,520.00 | 6,790.00 | 6,136.94 | 67,272 |
| 2023-01-02 | 6,830.00 | 6,840.00 | 6,450.00 | 6,700.00 | 6,055.60 | 72,352 |
| 2022-12-29 | 6,970.00 | 6,970.00 | 6,590.00 | 6,830.00 | 6,173.09 | 81,115 |
| 2022-12-28 | 6,940.00 | 7,010.00 | 6,850.00 | 6,990.00 | 6,317.70 | 58,865 |
| 2022-12-27 | 7,020.00 | 7,120.00 | 6,840.00 | 7,000.00 | 6,254.44 | 94,856 |
| 2022-12-26 | 7,010.00 | 7,190.00 | 6,950.00 | 7,060.00 | 6,308.05 | 120,113 |
| 2022-12-23 | 7,100.00 | 7,120.00 | 6,860.00 | 7,080.00 | 6,325.92 | 200,285 |
| 2022-12-22 | 7,160.00 | 7,260.00 | 7,060.00 | 7,150.00 | 6,388.46 | 111,299 |
| 2022-12-21 | 7,050.00 | 7,200.00 | 6,980.00 | 7,100.00 | 6,343.79 | 93,853 |
| 2022-12-20 | 7,050.00 | 7,050.00 | 6,880.00 | 7,050.00 | 6,299.11 | 129,056 |
| 2022-12-19 | 7,100.00 | 7,120.00 | 6,980.00 | 7,050.00 | 6,299.11 | 97,864 |
| 2022-12-16 | 6,890.00 | 7,190.00 | 6,840.00 | 7,130.00 | 6,370.59 | 177,192 |
| 2022-12-15 | 7,010.00 | 7,200.00 | 6,910.00 | 7,050.00 | 6,299.11 | 173,501 |
| 2022-12-14 | 6,610.00 | 7,270.00 | 6,590.00 | 7,000.00 | 6,254.44 | 531,266 |
| 2022-12-13 | 6,780.00 | 6,780.00 | 6,510.00 | 6,700.00 | 5,986.39 | 111,815 |
| 2022-12-12 | 6,830.00 | 6,830.00 | 6,600.00 | 6,750.00 | 6,031.06 | 134,111 |
| 2022-12-09 | 6,600.00 | 7,020.00 | 6,600.00 | 6,830.00 | 6,102.54 | 388,704 |
| 2022-12-08 | 6,710.00 | 6,730.00 | 6,400.00 | 6,600.00 | 5,897.04 | 315,565 |
| 2022-12-07 | 6,600.00 | 7,110.00 | 6,560.00 | 6,810.00 | 6,084.67 | 833,464 |
| 2022-12-06 | 6,160.00 | 6,950.00 | 6,120.00 | 6,660.00 | 5,950.65 | 1,244,037 |
| 2022-12-05 | 5,970.00 | 6,260.00 | 5,970.00 | 6,260.00 | 5,593.25 | 146,433 |
| 2022-12-02 | 6,000.00 | 6,000.00 | 5,890.00 | 6,000.00 | 5,360.95 | 71,888 |
| 2022-12-01 | 5,950.00 | 5,970.00 | 5,860.00 | 5,940.00 | 5,307.34 | 91,459 |
| 2022-11-30 | 5,820.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,235.86 | 57,681 |
| 2022-11-29 | 5,800.00 | 5,860.00 | 5,730.00 | 5,860.00 | 5,235.86 | 61,241 |
| 2022-11-28 | 5,990.00 | 5,990.00 | 5,750.00 | 5,790.00 | 5,173.31 | 94,788 |
| 2022-11-25 | 5,930.00 | 6,120.00 | 5,880.00 | 5,900.00 | 5,271.60 | 203,137 |
| 2022-11-24 | 5,690.00 | 5,890.00 | 5,690.00 | 5,890.00 | 5,262.66 | 113,772 |
| 2022-11-23 | 5,710.00 | 5,750.00 | 5,640.00 | 5,680.00 | 5,075.03 | 59,097 |
| 2022-11-22 | 5,630.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,092.90 | 67,304 |
| 2022-11-21 | 5,740.00 | 5,840.00 | 5,630.00 | 5,690.00 | 5,083.96 | 100,936 |
| 2022-11-18 | 5,780.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,137.57 | 113,982 |
| 2022-11-17 | 5,700.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,164.38 | 55,871 |
| 2022-11-16 | 5,820.00 | 5,820.00 | 5,660.00 | 5,760.00 | 5,146.51 | 118,151 |
| 2022-11-15 | 5,760.00 | 5,820.00 | 5,570.00 | 5,770.00 | 5,155.44 | 190,579 |
| 2022-11-14 | 5,520.00 | 5,810.00 | 5,500.00 | 5,730.00 | 5,119.70 | 359,592 |
| 2022-11-11 | 5,460.00 | 5,530.00 | 5,420.00 | 5,450.00 | 4,869.53 | 99,997 |
| 2022-11-10 | 5,430.00 | 5,430.00 | 5,280.00 | 5,310.00 | 4,744.44 | 135,362 |
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.