Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,830.00 | 7,850.00 | 7,710.00 | 7,800.00 | 6,969.23 | 72,647 |
| 2022-08-10 | 7,690.00 | 7,890.00 | 7,670.00 | 7,820.00 | 6,987.10 | 111,265 |
| 2022-08-09 | 7,680.00 | 7,870.00 | 7,660.00 | 7,800.00 | 6,969.23 | 91,643 |
| 2022-08-08 | 7,740.00 | 7,740.00 | 7,580.00 | 7,710.00 | 6,888.82 | 122,526 |
| 2022-08-05 | 7,770.00 | 7,840.00 | 7,700.00 | 7,700.00 | 6,879.88 | 167,956 |
| 2022-08-04 | 7,990.00 | 8,010.00 | 7,720.00 | 7,760.00 | 6,933.49 | 389,489 |
| 2022-08-03 | 7,490.00 | 9,010.00 | 7,470.00 | 8,070.00 | 7,210.47 | 2,445,924 |
| 2022-08-02 | 7,440.00 | 7,490.00 | 7,350.00 | 7,490.00 | 6,692.25 | 79,750 |
| 2022-08-01 | 7,490.00 | 7,490.00 | 7,390.00 | 7,440.00 | 6,647.57 | 53,147 |
| 2022-07-29 | 7,300.00 | 7,540.00 | 7,280.00 | 7,490.00 | 6,692.25 | 72,428 |
| 2022-07-28 | 7,300.00 | 7,390.00 | 7,240.00 | 7,320.00 | 6,540.35 | 85,372 |
| 2022-07-27 | 7,360.00 | 7,360.00 | 7,230.00 | 7,280.00 | 6,504.61 | 40,357 |
| 2022-07-26 | 7,250.00 | 7,350.00 | 7,200.00 | 7,340.00 | 6,558.22 | 42,340 |
| 2022-07-25 | 7,290.00 | 7,350.00 | 7,130.00 | 7,230.00 | 6,459.94 | 85,510 |
| 2022-07-22 | 7,310.00 | 7,350.00 | 7,250.00 | 7,310.00 | 6,531.42 | 46,065 |
| 2022-07-21 | 7,290.00 | 7,320.00 | 7,250.00 | 7,300.00 | 6,522.48 | 30,035 |
| 2022-07-20 | 7,320.00 | 7,480.00 | 7,270.00 | 7,310.00 | 6,531.42 | 74,382 |
| 2022-07-19 | 7,200.00 | 7,300.00 | 7,170.00 | 7,280.00 | 6,504.61 | 64,249 |
| 2022-07-18 | 7,130.00 | 7,240.00 | 7,130.00 | 7,220.00 | 6,451.01 | 70,593 |
| 2022-07-15 | 7,200.00 | 7,270.00 | 7,040.00 | 7,080.00 | 6,325.92 | 96,307 |
| 2022-07-14 | 7,290.00 | 7,310.00 | 7,140.00 | 7,240.00 | 6,468.87 | 42,060 |
| 2022-07-13 | 7,300.00 | 7,350.00 | 7,190.00 | 7,290.00 | 6,513.55 | 42,527 |
| 2022-07-12 | 7,600.00 | 7,600.00 | 7,300.00 | 7,340.00 | 6,558.22 | 43,068 |
| 2022-07-11 | 7,580.00 | 7,690.00 | 7,440.00 | 7,610.00 | 6,799.47 | 78,088 |
| 2022-07-08 | 7,460.00 | 7,740.00 | 7,410.00 | 7,580.00 | 6,772.66 | 186,817 |
| 2022-07-07 | 7,160.00 | 7,480.00 | 7,130.00 | 7,430.00 | 6,638.64 | 229,659 |
| 2022-07-06 | 7,360.00 | 7,360.00 | 7,100.00 | 7,160.00 | 6,397.40 | 93,104 |
| 2022-07-05 | 7,210.00 | 7,370.00 | 7,160.00 | 7,370.00 | 6,585.03 | 103,635 |
| 2022-07-04 | 7,290.00 | 7,290.00 | 6,990.00 | 7,280.00 | 6,504.61 | 130,480 |
| 2022-07-01 | 7,570.00 | 7,590.00 | 7,220.00 | 7,290.00 | 6,513.55 | 48,845 |
| 2022-06-30 | 7,750.00 | 7,750.00 | 7,460.00 | 7,550.00 | 6,745.86 | 45,809 |
| 2022-06-29 | 7,740.00 | 7,850.00 | 7,690.00 | 7,780.00 | 6,951.36 | 54,821 |
| 2022-06-28 | 7,700.00 | 7,910.00 | 7,600.00 | 7,910.00 | 7,067.51 | 48,203 |
| 2022-06-27 | 7,660.00 | 7,750.00 | 7,570.00 | 7,700.00 | 6,879.88 | 28,347 |
| 2022-06-24 | 7,070.00 | 7,660.00 | 7,070.00 | 7,660.00 | 6,844.14 | 101,019 |
| 2022-06-23 | 7,330.00 | 7,430.00 | 7,040.00 | 7,100.00 | 6,343.79 | 161,345 |
| 2022-06-22 | 7,770.00 | 7,780.00 | 7,350.00 | 7,410.00 | 6,620.77 | 68,948 |
| 2022-06-21 | 7,710.00 | 7,830.00 | 7,530.00 | 7,740.00 | 6,915.62 | 83,749 |
| 2022-06-20 | 7,810.00 | 7,880.00 | 7,490.00 | 7,820.00 | 6,987.10 | 71,043 |
| 2022-06-17 | 7,340.00 | 7,850.00 | 7,330.00 | 7,850.00 | 7,013.90 | 99,822 |
| 2022-06-16 | 7,930.00 | 8,070.00 | 7,650.00 | 7,650.00 | 6,835.21 | 107,053 |
| 2022-06-15 | 8,210.00 | 8,260.00 | 7,860.00 | 7,880.00 | 7,040.71 | 151,397 |
| 2022-06-14 | 8,270.00 | 8,540.00 | 8,250.00 | 8,290.00 | 7,407.04 | 124,271 |
| 2022-06-13 | 8,460.00 | 8,570.00 | 8,210.00 | 8,540.00 | 7,630.41 | 155,131 |
| 2022-06-10 | 8,480.00 | 8,590.00 | 8,170.00 | 8,490.00 | 7,585.74 | 222,390 |
| 2022-06-09 | 8,710.00 | 8,720.00 | 8,470.00 | 8,550.00 | 7,639.35 | 98,931 |
| 2022-06-08 | 8,800.00 | 8,830.00 | 8,700.00 | 8,730.00 | 7,800.18 | 60,202 |
| 2022-06-07 | 8,870.00 | 8,870.00 | 8,700.00 | 8,780.00 | 7,844.85 | 74,725 |
| 2022-06-03 | 8,640.00 | 8,910.00 | 8,570.00 | 8,870.00 | 7,925.27 | 247,986 |
| 2022-06-02 | 8,850.00 | 8,850.00 | 8,610.00 | 8,620.00 | 7,701.89 | 115,442 |
| 2022-05-31 | 8,870.00 | 8,930.00 | 8,800.00 | 8,860.00 | 7,916.33 | 66,709 |
| 2022-05-30 | 8,880.00 | 8,940.00 | 8,780.00 | 8,850.00 | 7,907.40 | 76,684 |
| 2022-05-27 | 8,760.00 | 8,840.00 | 8,720.00 | 8,800.00 | 7,862.72 | 70,971 |
| 2022-05-26 | 8,990.00 | 9,050.00 | 8,690.00 | 8,740.00 | 7,809.11 | 194,961 |
| 2022-05-25 | 8,900.00 | 9,070.00 | 8,870.00 | 8,980.00 | 8,023.55 | 130,172 |
| 2022-05-24 | 9,170.00 | 9,220.00 | 8,890.00 | 8,890.00 | 7,943.14 | 212,293 |
| 2022-05-23 | 9,380.00 | 9,420.00 | 9,100.00 | 9,170.00 | 8,193.31 | 271,013 |
| 2022-05-20 | 9,680.00 | 9,700.00 | 9,350.00 | 9,360.00 | 8,363.08 | 374,223 |
| 2022-05-19 | 9,600.00 | 9,810.00 | 9,390.00 | 9,740.00 | 8,702.60 | 127,251 |
| 2022-05-18 | 9,800.00 | 9,870.00 | 9,600.00 | 9,700.00 | 8,666.86 | 150,097 |
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.