Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,540.00 | 5,610.00 | 5,400.00 | 5,430.00 | 4,851.66 | 229,743 |
| 2022-11-08 | 5,380.00 | 6,130.00 | 5,370.00 | 5,560.00 | 4,967.81 | 1,891,030 |
| 2022-11-07 | 5,160.00 | 5,220.00 | 4,995.00 | 5,200.00 | 4,646.15 | 152,143 |
| 2022-11-04 | 5,090.00 | 5,170.00 | 5,040.00 | 5,160.00 | 4,610.41 | 52,207 |
| 2022-11-03 | 5,100.00 | 5,180.00 | 5,070.00 | 5,090.00 | 4,547.87 | 53,462 |
| 2022-11-02 | 5,250.00 | 5,280.00 | 5,110.00 | 5,180.00 | 4,628.28 | 66,239 |
| 2022-11-01 | 5,150.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,690.83 | 55,196 |
| 2022-10-31 | 5,240.00 | 5,270.00 | 5,090.00 | 5,150.00 | 4,601.48 | 45,839 |
| 2022-10-28 | 5,250.00 | 5,250.00 | 5,010.00 | 5,220.00 | 4,664.02 | 30,124 |
| 2022-10-27 | 5,170.00 | 5,270.00 | 5,170.00 | 5,260.00 | 4,699.76 | 24,169 |
| 2022-10-26 | 5,290.00 | 5,290.00 | 5,170.00 | 5,210.00 | 4,655.09 | 41,931 |
| 2022-10-25 | 5,210.00 | 5,300.00 | 5,190.00 | 5,270.00 | 4,708.70 | 66,038 |
| 2022-10-24 | 5,300.00 | 5,300.00 | 5,100.00 | 5,230.00 | 4,672.96 | 125,263 |
| 2022-10-21 | 5,150.00 | 5,370.00 | 5,120.00 | 5,230.00 | 4,672.96 | 105,831 |
| 2022-10-20 | 5,140.00 | 5,210.00 | 5,110.00 | 5,180.00 | 4,628.28 | 60,452 |
| 2022-10-19 | 5,130.00 | 5,210.00 | 5,060.00 | 5,140.00 | 4,592.54 | 96,612 |
| 2022-10-18 | 5,150.00 | 5,180.00 | 4,985.00 | 5,110.00 | 4,565.74 | 80,214 |
| 2022-10-17 | 4,970.00 | 5,150.00 | 4,940.00 | 5,090.00 | 4,547.87 | 83,384 |
| 2022-10-14 | 5,050.00 | 5,210.00 | 5,030.00 | 5,130.00 | 4,583.61 | 88,766 |
| 2022-10-13 | 4,995.00 | 5,050.00 | 4,880.00 | 4,995.00 | 4,462.99 | 129,143 |
| 2022-10-12 | 5,170.00 | 5,210.00 | 4,965.00 | 5,060.00 | 4,521.06 | 150,962 |
| 2022-10-11 | 5,350.00 | 5,470.00 | 5,170.00 | 5,170.00 | 4,619.35 | 151,351 |
| 2022-10-07 | 5,360.00 | 5,460.00 | 5,320.00 | 5,460.00 | 4,878.46 | 59,936 |
| 2022-10-06 | 5,410.00 | 5,480.00 | 5,370.00 | 5,450.00 | 4,869.53 | 124,159 |
| 2022-10-05 | 5,600.00 | 5,630.00 | 5,340.00 | 5,400.00 | 4,824.85 | 98,759 |
| 2022-10-04 | 5,480.00 | 5,560.00 | 5,400.00 | 5,560.00 | 4,967.81 | 101,772 |
| 2022-09-30 | 5,320.00 | 5,440.00 | 5,180.00 | 5,410.00 | 4,833.79 | 265,314 |
| 2022-09-29 | 5,700.00 | 5,760.00 | 5,410.00 | 5,440.00 | 4,860.59 | 240,072 |
| 2022-09-28 | 5,820.00 | 5,930.00 | 5,620.00 | 5,690.00 | 5,083.96 | 156,066 |
| 2022-09-27 | 5,890.00 | 6,000.00 | 5,820.00 | 5,900.00 | 5,271.60 | 129,743 |
| 2022-09-26 | 6,160.00 | 6,250.00 | 5,770.00 | 6,000.00 | 5,360.95 | 133,624 |
| 2022-09-23 | 6,360.00 | 6,400.00 | 6,250.00 | 6,270.00 | 5,602.19 | 65,989 |
| 2022-09-22 | 6,410.00 | 6,500.00 | 6,190.00 | 6,450.00 | 5,763.02 | 102,945 |
| 2022-09-21 | 6,390.00 | 6,540.00 | 6,360.00 | 6,430.00 | 5,745.15 | 47,663 |
| 2022-09-20 | 6,420.00 | 6,490.00 | 6,390.00 | 6,400.00 | 5,718.34 | 55,745 |
| 2022-09-19 | 6,620.00 | 6,670.00 | 6,340.00 | 6,420.00 | 5,736.21 | 174,421 |
| 2022-09-16 | 6,750.00 | 6,750.00 | 6,600.00 | 6,670.00 | 5,959.59 | 101,188 |
| 2022-09-15 | 7,010.00 | 7,010.00 | 6,720.00 | 6,750.00 | 6,031.06 | 218,264 |
| 2022-09-14 | 6,980.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,245.50 | 84,195 |
| 2022-09-13 | 7,000.00 | 7,180.00 | 6,970.00 | 7,160.00 | 6,397.40 | 65,061 |
| 2022-09-08 | 7,130.00 | 7,200.00 | 6,930.00 | 6,950.00 | 6,209.76 | 160,216 |
| 2022-09-07 | 7,530.00 | 7,530.00 | 7,080.00 | 7,100.00 | 6,343.79 | 105,687 |
| 2022-09-06 | 7,250.00 | 7,540.00 | 7,220.00 | 7,460.00 | 6,665.44 | 200,995 |
| 2022-09-05 | 7,260.00 | 7,400.00 | 7,190.00 | 7,240.00 | 6,468.87 | 84,901 |
| 2022-09-02 | 7,320.00 | 7,360.00 | 7,220.00 | 7,270.00 | 6,495.68 | 33,776 |
| 2022-09-01 | 7,430.00 | 7,440.00 | 7,190.00 | 7,370.00 | 6,585.03 | 63,768 |
| 2022-08-31 | 7,450.00 | 7,530.00 | 7,320.00 | 7,450.00 | 6,656.51 | 52,487 |
| 2022-08-30 | 7,320.00 | 7,470.00 | 7,310.00 | 7,450.00 | 6,656.51 | 77,096 |
| 2022-08-29 | 7,260.00 | 7,440.00 | 7,150.00 | 7,370.00 | 6,585.03 | 77,098 |
| 2022-08-26 | 7,420.00 | 7,450.00 | 7,310.00 | 7,400.00 | 6,611.83 | 91,765 |
| 2022-08-25 | 7,290.00 | 7,410.00 | 7,210.00 | 7,410.00 | 6,620.77 | 83,558 |
| 2022-08-24 | 7,250.00 | 7,350.00 | 7,150.00 | 7,290.00 | 6,513.55 | 48,102 |
| 2022-08-23 | 7,080.00 | 7,250.00 | 7,050.00 | 7,220.00 | 6,451.01 | 100,671 |
| 2022-08-22 | 7,150.00 | 7,220.00 | 7,080.00 | 7,160.00 | 6,397.40 | 90,239 |
| 2022-08-19 | 7,340.00 | 7,380.00 | 7,250.00 | 7,250.00 | 6,477.81 | 58,287 |
| 2022-08-18 | 7,520.00 | 7,550.00 | 7,360.00 | 7,380.00 | 6,593.96 | 99,681 |
| 2022-08-17 | 7,670.00 | 7,690.00 | 7,530.00 | 7,570.00 | 6,763.73 | 88,060 |
| 2022-08-16 | 7,780.00 | 7,820.00 | 7,650.00 | 7,670.00 | 6,853.08 | 88,653 |
| 2022-08-12 | 7,760.00 | 7,860.00 | 7,700.00 | 7,780.00 | 6,951.36 | 74,159 |
| 2022-08-11 | 7,830.00 | 7,850.00 | 7,710.00 | 7,800.00 | 6,969.23 | 72,647 |
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.