Ezwelfare Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,900.00	9,900.00	9,720.00	9,800.00	8,756.21	68,478
2022-05-16	9,720.00	9,950.00	9,720.00	9,900.00	8,845.56	35,744
2022-05-13	9,860.00	10,050.00	9,680.00	9,710.00	8,675.80	78,885
2022-05-12	9,900.00	9,950.00	9,510.00	9,710.00	8,675.80	174,296
2022-05-11	10,200.00	10,250.00	9,930.00	10,000.00	8,934.91	172,965
2022-05-10	10,400.00	10,400.00	10,100.00	10,200.00	9,113.61	181,462
2022-05-09	10,300.00	10,650.00	10,100.00	10,600.00	9,471.00	130,367
2022-05-06	10,400.00	10,500.00	10,250.00	10,400.00	9,292.31	56,125
2022-05-04	10,800.00	10,850.00	10,250.00	10,550.00	9,426.33	220,360
2022-05-03	10,750.00	11,000.00	10,700.00	10,900.00	9,739.05	52,275
2022-05-02	10,600.00	10,800.00	10,550.00	10,800.00	9,649.70	60,764
2022-04-29	10,750.00	10,850.00	10,550.00	10,700.00	9,560.35	124,586
2022-04-28	10,600.00	10,700.00	10,550.00	10,700.00	9,560.35	65,390
2022-04-27	10,450.00	10,700.00	10,400.00	10,650.00	9,515.68	96,005
2022-04-26	10,600.00	10,650.00	10,400.00	10,600.00	9,471.00	118,392
2022-04-25	10,700.00	10,700.00	10,400.00	10,450.00	9,336.98	93,771
2022-04-22	10,750.00	10,750.00	10,400.00	10,750.00	9,605.03	81,997
2022-04-21	11,000.00	11,050.00	10,600.00	10,700.00	9,560.35	92,622
2022-04-20	11,250.00	11,300.00	10,900.00	11,000.00	9,828.40	173,917
2022-04-19	11,100.00	11,350.00	11,000.00	11,250.00	10,051.77	103,878
2022-04-18	11,250.00	11,350.00	11,050.00	11,100.00	9,917.75	132,049
2022-04-15	10,900.00	11,400.00	10,750.00	11,250.00	10,051.77	281,418
2022-04-14	10,750.00	11,000.00	10,700.00	10,900.00	9,739.05	127,160
2022-04-13	10,750.00	10,850.00	10,600.00	10,850.00	9,694.38	66,646
2022-04-12	10,800.00	11,000.00	10,600.00	10,800.00	9,649.70	135,239
2022-04-11	10,800.00	11,350.00	10,700.00	10,750.00	9,605.03	405,255
2022-04-08	10,600.00	10,750.00	10,550.00	10,700.00	9,560.35	45,491
2022-04-07	10,700.00	10,750.00	10,400.00	10,750.00	9,605.03	85,714
2022-04-06	10,650.00	10,800.00	10,500.00	10,700.00	9,560.35	108,960
2022-04-05	10,350.00	10,650.00	10,300.00	10,650.00	9,515.68	136,861
2022-04-04	10,350.00	10,500.00	10,150.00	10,400.00	9,292.31	100,862
2022-04-01	9,970.00	10,400.00	9,860.00	10,350.00	9,247.63	201,201
2022-03-31	9,830.00	10,000.00	9,710.00	9,960.00	8,899.17	145,068
2022-03-30	9,780.00	9,780.00	9,630.00	9,720.00	8,684.73	49,558
2022-03-29	9,610.00	9,800.00	9,560.00	9,750.00	8,711.54	82,057
2022-03-28	9,740.00	9,780.00	9,610.00	9,660.00	8,631.12	34,044
2022-03-25	9,830.00	9,830.00	9,660.00	9,680.00	8,648.99	53,654
2022-03-24	9,750.00	9,830.00	9,650.00	9,830.00	8,783.02	72,128
2022-03-23	9,720.00	9,870.00	9,630.00	9,790.00	8,747.28	75,310
2022-03-22	9,640.00	9,800.00	9,600.00	9,620.00	8,595.38	98,010
2022-03-21	9,950.00	9,950.00	9,700.00	9,700.00	8,666.86	140,423
2022-03-18	10,000.00	10,000.00	9,840.00	9,910.00	8,854.50	81,853
2022-03-17	10,100.00	10,150.00	9,940.00	9,990.00	8,925.98	82,076
2022-03-16	9,920.00	10,100.00	9,830.00	10,050.00	8,979.58	41,741
2022-03-15	9,850.00	9,960.00	9,810.00	9,830.00	8,783.02	31,717
2022-03-14	10,050.00	10,100.00	9,910.00	9,920.00	8,863.43	41,598
2022-03-11	10,000.00	10,050.00	9,980.00	10,050.00	8,979.58	33,589
2022-03-10	10,050.00	10,150.00	9,990.00	10,000.00	8,934.91	125,648
2022-03-08	10,000.00	10,050.00	9,960.00	9,990.00	8,925.98	48,449
2022-03-07	10,050.00	10,150.00	9,970.00	10,050.00	8,979.58	44,878
2022-03-04	10,000.00	10,200.00	9,980.00	10,150.00	9,068.93	59,721
2022-03-03	10,050.00	10,100.00	9,980.00	10,050.00	8,979.58	53,038
2022-03-02	10,000.00	10,100.00	9,970.00	9,990.00	8,925.98	47,839
2022-02-28	9,830.00	10,150.00	9,800.00	10,000.00	8,934.91	44,970
2022-02-25	9,950.00	10,000.00	9,790.00	9,820.00	8,774.08	254,123
2022-02-24	10,100.00	10,100.00	9,870.00	9,980.00	8,917.04	102,941
2022-02-23	10,200.00	10,300.00	10,050.00	10,100.00	9,024.26	105,661
2022-02-22	10,000.00	10,300.00	9,920.00	10,250.00	9,158.28	145,205
2022-02-21	10,350.00	10,400.00	10,100.00	10,200.00	9,113.61	86,828
2022-02-18	10,000.00	10,500.00	9,900.00	10,500.00	9,381.66	247,886

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.