Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,740.00 | 5,740.00 | 5,580.00 | 5,620.00 | 5,426.81 | 77,649 |
| 2025-10-22 | 5,780.00 | 5,790.00 | 5,620.00 | 5,760.00 | 5,562.00 | 136,157 |
| 2025-10-21 | 5,850.00 | 5,880.00 | 5,730.00 | 5,780.00 | 5,581.31 | 68,906 |
| 2025-10-20 | 5,780.00 | 5,860.00 | 5,610.00 | 5,860.00 | 5,658.56 | 43,627 |
| 2025-10-17 | 5,950.00 | 5,950.00 | 5,730.00 | 5,750.00 | 5,552.34 | 89,729 |
| 2025-10-16 | 5,990.00 | 6,000.00 | 5,870.00 | 5,950.00 | 5,745.47 | 62,772 |
| 2025-10-15 | 5,870.00 | 5,990.00 | 5,840.00 | 5,990.00 | 5,784.09 | 90,185 |
| 2025-10-14 | 5,860.00 | 5,880.00 | 5,700.00 | 5,860.00 | 5,658.56 | 69,004 |
| 2025-10-13 | 5,740.00 | 5,870.00 | 5,690.00 | 5,870.00 | 5,668.22 | 47,324 |
| 2025-10-10 | 5,900.00 | 5,900.00 | 5,720.00 | 5,870.00 | 5,668.22 | 62,744 |
| 2025-10-02 | 5,800.00 | 6,000.00 | 5,780.00 | 5,900.00 | 5,697.19 | 59,310 |
| 2025-10-01 | 5,800.00 | 5,880.00 | 5,750.00 | 5,850.00 | 5,648.91 | 65,283 |
| 2025-09-30 | 5,990.00 | 5,990.00 | 5,770.00 | 5,880.00 | 5,677.88 | 60,929 |
| 2025-09-29 | 5,990.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,774.44 | 27,573 |
| 2025-09-26 | 5,950.00 | 6,000.00 | 5,810.00 | 5,990.00 | 5,784.09 | 66,786 |
| 2025-09-25 | 6,050.00 | 6,060.00 | 5,920.00 | 6,000.00 | 5,793.75 | 126,263 |
| 2025-09-24 | 6,080.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,842.03 | 109,124 |
| 2025-09-23 | 6,150.00 | 6,150.00 | 6,050.00 | 6,120.00 | 5,909.63 | 50,658 |
| 2025-09-22 | 6,220.00 | 6,220.00 | 6,110.00 | 6,120.00 | 5,909.63 | 90,186 |
| 2025-09-19 | 6,210.00 | 6,260.00 | 6,170.00 | 6,210.00 | 5,996.53 | 65,113 |
| 2025-09-18 | 6,190.00 | 6,250.00 | 6,120.00 | 6,200.00 | 5,986.88 | 56,448 |
| 2025-09-17 | 6,290.00 | 6,290.00 | 6,150.00 | 6,220.00 | 6,006.19 | 58,303 |
| 2025-09-16 | 6,280.00 | 6,330.00 | 6,220.00 | 6,280.00 | 6,064.13 | 77,846 |
| 2025-09-15 | 6,300.00 | 6,340.00 | 6,240.00 | 6,330.00 | 6,112.41 | 70,575 |
| 2025-09-12 | 6,310.00 | 6,350.00 | 6,220.00 | 6,330.00 | 6,112.41 | 100,778 |
| 2025-09-11 | 6,360.00 | 6,370.00 | 6,290.00 | 6,350.00 | 6,131.72 | 64,857 |
| 2025-09-10 | 6,280.00 | 6,470.00 | 6,260.00 | 6,350.00 | 6,131.72 | 80,984 |
| 2025-09-09 | 6,340.00 | 6,340.00 | 6,190.00 | 6,260.00 | 6,044.81 | 106,060 |
| 2025-09-08 | 6,370.00 | 6,410.00 | 6,240.00 | 6,320.00 | 6,102.75 | 56,443 |
| 2025-09-05 | 6,420.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,141.38 | 69,336 |
| 2025-09-04 | 6,410.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,199.31 | 103,561 |
| 2025-09-03 | 6,460.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,208.97 | 61,585 |
| 2025-09-02 | 6,540.00 | 6,560.00 | 6,410.00 | 6,490.00 | 6,266.91 | 66,264 |
| 2025-09-01 | 6,570.00 | 6,570.00 | 6,440.00 | 6,490.00 | 6,266.91 | 44,736 |
| 2025-08-29 | 6,560.00 | 6,580.00 | 6,420.00 | 6,550.00 | 6,324.84 | 48,101 |
| 2025-08-28 | 6,470.00 | 6,590.00 | 6,450.00 | 6,530.00 | 6,305.53 | 59,873 |
| 2025-08-27 | 6,490.00 | 6,580.00 | 6,410.00 | 6,490.00 | 6,266.91 | 64,249 |
| 2025-08-26 | 6,470.00 | 6,530.00 | 6,350.00 | 6,500.00 | 6,276.56 | 38,978 |
| 2025-08-25 | 6,430.00 | 6,490.00 | 6,390.00 | 6,480.00 | 6,257.25 | 45,967 |
| 2025-08-22 | 6,500.00 | 6,520.00 | 6,420.00 | 6,430.00 | 6,208.97 | 53,954 |
| 2025-08-21 | 6,570.00 | 6,620.00 | 6,460.00 | 6,530.00 | 6,305.53 | 58,343 |
| 2025-08-20 | 6,610.00 | 6,610.00 | 6,350.00 | 6,570.00 | 6,344.16 | 93,237 |
| 2025-08-19 | 6,650.00 | 6,690.00 | 6,510.00 | 6,610.00 | 6,382.78 | 53,626 |
| 2025-08-18 | 6,700.00 | 6,700.00 | 6,570.00 | 6,650.00 | 6,421.41 | 50,225 |
| 2025-08-14 | 6,660.00 | 6,730.00 | 6,620.00 | 6,700.00 | 6,469.69 | 67,493 |
| 2025-08-13 | 6,760.00 | 6,770.00 | 6,610.00 | 6,710.00 | 6,479.34 | 78,613 |
| 2025-08-12 | 6,700.00 | 6,860.00 | 6,700.00 | 6,760.00 | 6,527.63 | 83,295 |
| 2025-08-11 | 6,900.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,527.63 | 66,795 |
| 2025-08-08 | 6,910.00 | 7,070.00 | 6,800.00 | 6,860.00 | 6,624.19 | 139,521 |
| 2025-08-07 | 7,040.00 | 7,070.00 | 6,750.00 | 6,860.00 | 6,624.19 | 231,726 |
| 2025-08-06 | 7,050.00 | 7,140.00 | 6,900.00 | 7,040.00 | 6,798.00 | 194,566 |
| 2025-08-05 | 6,820.00 | 7,300.00 | 6,610.00 | 7,000.00 | 6,759.38 | 549,844 |
| 2025-08-04 | 6,590.00 | 6,770.00 | 6,590.00 | 6,740.00 | 6,508.31 | 39,331 |
| 2025-08-01 | 6,820.00 | 6,880.00 | 6,620.00 | 6,720.00 | 6,489.00 | 145,236 |
| 2025-07-31 | 6,670.00 | 6,820.00 | 6,630.00 | 6,810.00 | 6,575.91 | 107,194 |
| 2025-07-30 | 6,410.00 | 6,850.00 | 6,410.00 | 6,650.00 | 6,421.41 | 91,701 |
| 2025-07-29 | 6,400.00 | 6,480.00 | 6,320.00 | 6,460.00 | 6,237.94 | 98,215 |
| 2025-07-28 | 6,550.00 | 6,560.00 | 6,320.00 | 6,420.00 | 6,199.31 | 125,025 |
| 2025-07-25 | 6,630.00 | 6,650.00 | 6,500.00 | 6,550.00 | 6,324.84 | 71,466 |
| 2025-07-24 | 6,610.00 | 6,710.00 | 6,490.00 | 6,580.00 | 6,353.81 | 93,346 |
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.