Ezwelfare Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,940.00	10,100.00	9,750.00	10,000.00	8,934.91	97,278
2022-02-16	9,860.00	9,940.00	9,750.00	9,870.00	8,818.76	77,847
2022-02-15	9,500.00	9,840.00	9,310.00	9,840.00	8,791.95	132,113
2022-02-14	9,620.00	9,740.00	9,340.00	9,560.00	8,541.77	106,323
2022-02-11	9,910.00	9,980.00	9,700.00	9,750.00	8,711.54	105,182
2022-02-10	9,960.00	10,050.00	9,900.00	10,000.00	8,934.91	78,037
2022-02-09	10,350.00	10,400.00	9,930.00	9,950.00	8,890.24	248,944
2022-02-08	10,200.00	10,550.00	10,200.00	10,400.00	9,292.31	74,765
2022-02-07	10,050.00	10,300.00	9,980.00	10,300.00	9,202.96	71,905
2022-02-04	9,980.00	10,100.00	9,980.00	10,000.00	8,934.91	48,215
2022-02-03	10,050.00	10,150.00	9,970.00	10,100.00	9,024.26	49,620
2022-01-28	9,990.00	10,200.00	9,930.00	10,000.00	8,934.91	51,855
2022-01-27	10,050.00	10,150.00	9,870.00	10,100.00	9,024.26	69,656
2022-01-26	9,930.00	10,150.00	9,930.00	10,100.00	9,024.26	64,751
2022-01-25	10,000.00	10,150.00	9,770.00	10,050.00	8,979.58	107,926
2022-01-24	10,250.00	10,300.00	9,980.00	10,000.00	8,934.91	103,955
2022-01-21	10,450.00	10,500.00	10,200.00	10,350.00	9,247.63	41,261
2022-01-20	10,350.00	10,500.00	10,300.00	10,500.00	9,381.66	47,278
2022-01-19	10,100.00	10,400.00	10,100.00	10,400.00	9,292.31	83,376
2022-01-18	10,400.00	10,600.00	10,100.00	10,350.00	9,247.63	64,430
2022-01-17	10,100.00	10,450.00	10,000.00	10,350.00	9,247.63	81,984
2022-01-14	10,000.00	10,150.00	10,000.00	10,050.00	8,979.58	43,240
2022-01-13	10,000.00	10,100.00	9,980.00	10,050.00	8,979.58	60,182
2022-01-12	10,100.00	10,200.00	9,990.00	10,000.00	8,934.91	65,004
2022-01-11	10,100.00	10,200.00	9,850.00	9,990.00	8,925.98	208,056
2022-01-10	10,250.00	10,350.00	10,000.00	10,150.00	9,068.93	209,446
2022-01-07	10,300.00	10,500.00	10,250.00	10,350.00	9,247.63	99,406
2022-01-06	10,500.00	10,500.00	10,150.00	10,200.00	9,113.61	184,153
2022-01-05	10,600.00	10,700.00	10,400.00	10,550.00	9,426.33	182,826
2022-01-04	10,550.00	10,700.00	10,400.00	10,600.00	9,471.00	83,385
2022-01-03	10,650.00	10,750.00	10,500.00	10,550.00	9,426.33	100,997
2021-12-30	10,700.00	10,700.00	10,500.00	10,700.00	9,560.35	213,601
2021-12-29	10,550.00	10,850.00	10,550.00	10,700.00	9,560.35	94,244
2021-12-28	10,500.00	10,700.00	10,450.00	10,550.00	9,363.79	124,417
2021-12-27	10,500.00	10,600.00	10,400.00	10,500.00	9,319.41	70,719
2021-12-24	10,600.00	10,850.00	10,550.00	10,550.00	9,363.79	72,983
2021-12-23	10,650.00	10,800.00	10,400.00	10,550.00	9,363.79	179,185
2021-12-22	10,800.00	10,950.00	10,650.00	10,650.00	9,452.54	77,938
2021-12-21	10,850.00	10,950.00	10,650.00	10,800.00	9,585.68	186,382
2021-12-20	11,250.00	11,250.00	10,800.00	10,850.00	9,630.05	178,801
2021-12-17	11,550.00	11,550.00	11,200.00	11,300.00	10,029.46	129,831
2021-12-16	11,750.00	11,750.00	11,400.00	11,600.00	10,295.73	150,126
2021-12-15	11,450.00	11,850.00	11,450.00	11,750.00	10,428.86	151,339
2021-12-14	11,400.00	11,550.00	11,250.00	11,450.00	10,162.59	158,432
2021-12-13	11,550.00	11,650.00	11,400.00	11,550.00	10,251.35	128,536
2021-12-10	11,150.00	11,550.00	11,150.00	11,550.00	10,251.35	168,486
2021-12-09	11,250.00	11,300.00	10,950.00	11,100.00	9,851.95	185,985
2021-12-08	11,500.00	11,750.00	11,250.00	11,250.00	9,985.08	228,950
2021-12-07	11,500.00	11,600.00	11,400.00	11,450.00	10,162.59	145,389
2021-12-06	11,200.00	11,600.00	11,050.00	11,550.00	10,251.35	207,321
2021-12-03	11,750.00	11,800.00	11,200.00	11,350.00	10,073.84	360,249
2021-12-02	10,800.00	11,750.00	10,800.00	11,650.00	10,340.10	436,122
2021-12-01	10,550.00	11,000.00	10,400.00	11,000.00	9,763.19	202,052
2021-11-30	10,700.00	10,850.00	10,250.00	10,600.00	9,408.16	213,130
2021-11-29	10,400.00	10,800.00	10,300.00	10,650.00	9,452.54	157,443
2021-11-26	10,950.00	11,000.00	10,650.00	10,750.00	9,541.30	167,945
2021-11-25	10,600.00	10,900.00	10,350.00	10,900.00	9,674.43	210,168
2021-11-24	10,050.00	10,550.00	10,000.00	10,500.00	9,319.41	165,712
2021-11-23	10,250.00	10,400.00	10,050.00	10,100.00	8,964.38	75,496
2021-11-22	10,500.00	10,550.00	10,200.00	10,250.00	9,097.52	125,471

← NewerPage 20 of 21 · 1,222 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.