Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,510.00 | 6,710.00 | 6,480.00 | 6,680.00 | 6,450.38 | 86,181 |
| 2025-07-22 | 6,500.00 | 6,660.00 | 6,500.00 | 6,540.00 | 6,315.19 | 97,196 |
| 2025-07-21 | 6,400.00 | 6,510.00 | 6,350.00 | 6,500.00 | 6,276.56 | 70,868 |
| 2025-07-18 | 6,500.00 | 6,500.00 | 6,270.00 | 6,390.00 | 6,170.34 | 150,852 |
| 2025-07-17 | 6,500.00 | 6,510.00 | 6,330.00 | 6,440.00 | 6,218.63 | 55,636 |
| 2025-07-16 | 6,480.00 | 6,540.00 | 6,420.00 | 6,480.00 | 6,257.25 | 92,317 |
| 2025-07-15 | 6,890.00 | 6,900.00 | 6,440.00 | 6,480.00 | 6,257.25 | 234,110 |
| 2025-07-14 | 6,750.00 | 6,900.00 | 6,680.00 | 6,880.00 | 6,643.50 | 96,364 |
| 2025-07-11 | 6,940.00 | 6,980.00 | 6,750.00 | 6,760.00 | 6,527.63 | 202,642 |
| 2025-07-10 | 6,980.00 | 7,000.00 | 6,860.00 | 6,980.00 | 6,740.06 | 93,468 |
| 2025-07-09 | 7,000.00 | 7,060.00 | 6,880.00 | 6,980.00 | 6,740.06 | 150,499 |
| 2025-07-08 | 6,860.00 | 7,040.00 | 6,820.00 | 7,000.00 | 6,759.38 | 216,660 |
| 2025-07-07 | 6,750.00 | 6,940.00 | 6,670.00 | 6,860.00 | 6,624.19 | 151,739 |
| 2025-07-04 | 6,760.00 | 6,810.00 | 6,640.00 | 6,740.00 | 6,508.31 | 91,831 |
| 2025-07-03 | 6,610.00 | 6,800.00 | 6,610.00 | 6,800.00 | 6,566.25 | 88,427 |
| 2025-07-02 | 6,860.00 | 6,870.00 | 6,600.00 | 6,600.00 | 6,373.13 | 112,225 |
| 2025-07-01 | 6,790.00 | 6,920.00 | 6,700.00 | 6,860.00 | 6,624.19 | 216,367 |
| 2025-06-30 | 6,550.00 | 6,780.00 | 6,540.00 | 6,750.00 | 6,517.97 | 156,143 |
| 2025-06-27 | 6,530.00 | 6,700.00 | 6,500.00 | 6,550.00 | 6,324.84 | 224,431 |
| 2025-06-26 | 6,780.00 | 6,780.00 | 6,470.00 | 6,530.00 | 6,305.53 | 203,246 |
| 2025-06-25 | 6,700.00 | 6,950.00 | 6,600.00 | 6,720.00 | 6,489.00 | 560,505 |
| 2025-06-24 | 6,570.00 | 6,670.00 | 6,510.00 | 6,540.00 | 6,315.19 | 79,484 |
| 2025-06-23 | 6,500.00 | 6,640.00 | 6,460.00 | 6,570.00 | 6,344.16 | 71,623 |
| 2025-06-20 | 6,620.00 | 6,650.00 | 6,470.00 | 6,620.00 | 6,392.44 | 100,474 |
| 2025-06-19 | 6,760.00 | 6,780.00 | 6,600.00 | 6,620.00 | 6,392.44 | 46,911 |
| 2025-06-18 | 6,640.00 | 6,830.00 | 6,560.00 | 6,760.00 | 6,527.63 | 97,049 |
| 2025-06-17 | 6,510.00 | 6,810.00 | 6,490.00 | 6,640.00 | 6,411.75 | 182,451 |
| 2025-06-16 | 6,500.00 | 6,550.00 | 6,380.00 | 6,490.00 | 6,266.91 | 99,511 |
| 2025-06-13 | 6,680.00 | 6,700.00 | 6,380.00 | 6,500.00 | 6,276.56 | 166,729 |
| 2025-06-12 | 6,790.00 | 6,820.00 | 6,640.00 | 6,680.00 | 6,450.38 | 120,916 |
| 2025-06-11 | 6,850.00 | 6,900.00 | 6,680.00 | 6,800.00 | 6,566.25 | 133,582 |
| 2025-06-10 | 6,700.00 | 6,770.00 | 6,600.00 | 6,770.00 | 6,537.28 | 240,337 |
| 2025-06-09 | 6,890.00 | 7,050.00 | 6,650.00 | 6,730.00 | 6,498.66 | 443,249 |
| 2025-06-05 | 6,740.00 | 6,930.00 | 6,500.00 | 6,650.00 | 6,421.41 | 503,860 |
| 2025-06-04 | 6,420.00 | 6,670.00 | 6,350.00 | 6,590.00 | 6,363.47 | 160,401 |
| 2025-06-02 | 6,120.00 | 6,340.00 | 6,070.00 | 6,310.00 | 6,093.09 | 143,215 |
| 2025-05-30 | 6,230.00 | 6,230.00 | 6,100.00 | 6,120.00 | 5,909.63 | 111,145 |
| 2025-05-29 | 6,440.00 | 6,440.00 | 6,150.00 | 6,200.00 | 5,986.88 | 185,295 |
| 2025-05-28 | 6,400.00 | 6,450.00 | 6,320.00 | 6,420.00 | 6,199.31 | 72,451 |
| 2025-05-27 | 6,450.00 | 6,460.00 | 6,300.00 | 6,380.00 | 6,160.69 | 47,493 |
| 2025-05-26 | 6,310.00 | 6,450.00 | 6,310.00 | 6,420.00 | 6,199.31 | 42,607 |
| 2025-05-23 | 6,350.00 | 6,400.00 | 6,290.00 | 6,360.00 | 6,141.38 | 58,550 |
| 2025-05-22 | 6,340.00 | 6,380.00 | 6,280.00 | 6,340.00 | 6,122.06 | 74,585 |
| 2025-05-21 | 6,400.00 | 6,420.00 | 6,240.00 | 6,340.00 | 6,122.06 | 114,899 |
| 2025-05-20 | 6,430.00 | 6,510.00 | 6,380.00 | 6,400.00 | 6,180.00 | 51,921 |
| 2025-05-19 | 6,440.00 | 6,510.00 | 6,350.00 | 6,490.00 | 6,266.91 | 76,370 |
| 2025-05-16 | 6,370.00 | 6,540.00 | 6,300.00 | 6,490.00 | 6,266.91 | 140,591 |
| 2025-05-15 | 6,430.00 | 6,450.00 | 6,320.00 | 6,410.00 | 6,189.66 | 78,089 |
| 2025-05-14 | 6,380.00 | 6,560.00 | 6,300.00 | 6,440.00 | 6,218.63 | 209,000 |
| 2025-05-13 | 6,190.00 | 6,460.00 | 6,190.00 | 6,390.00 | 6,170.34 | 230,572 |
| 2025-05-12 | 6,200.00 | 6,330.00 | 5,970.00 | 6,230.00 | 6,015.84 | 237,647 |
| 2025-05-09 | 6,030.00 | 6,340.00 | 5,990.00 | 6,210.00 | 5,996.53 | 511,638 |
| 2025-05-08 | 5,540.00 | 6,170.00 | 5,480.00 | 6,010.00 | 5,803.41 | 1,336,809 |
| 2025-05-07 | 5,530.00 | 5,610.00 | 5,470.00 | 5,570.00 | 5,378.53 | 109,376 |
| 2025-05-02 | 5,320.00 | 5,580.00 | 5,310.00 | 5,530.00 | 5,339.91 | 204,448 |
| 2025-04-30 | 5,250.00 | 5,310.00 | 5,210.00 | 5,310.00 | 5,127.47 | 51,527 |
| 2025-04-29 | 5,340.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,098.50 | 30,920 |
| 2025-04-28 | 5,370.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,117.81 | 26,905 |
| 2025-04-25 | 5,330.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,166.09 | 44,645 |
| 2025-04-24 | 5,300.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,127.47 | 48,446 |
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.