Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,020.00 | 5,020.00 | 4,875.00 | 4,885.00 | 4,561.67 | 155,359 |
| 2025-01-22 | 4,980.00 | 5,050.00 | 4,965.00 | 5,040.00 | 4,706.41 | 76,857 |
| 2025-01-21 | 4,955.00 | 5,020.00 | 4,880.00 | 4,960.00 | 4,631.71 | 81,782 |
| 2025-01-20 | 5,010.00 | 5,020.00 | 4,950.00 | 4,970.00 | 4,641.04 | 57,485 |
| 2025-01-17 | 4,995.00 | 5,020.00 | 4,975.00 | 5,000.00 | 4,669.06 | 49,625 |
| 2025-01-16 | 5,070.00 | 5,070.00 | 5,000.00 | 5,020.00 | 4,687.74 | 68,969 |
| 2025-01-15 | 5,030.00 | 5,120.00 | 5,000.00 | 5,050.00 | 4,715.75 | 100,793 |
| 2025-01-14 | 5,030.00 | 5,070.00 | 4,995.00 | 5,020.00 | 4,687.74 | 64,022 |
| 2025-01-13 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,706.41 | 80,129 |
| 2025-01-10 | 5,070.00 | 5,160.00 | 5,040.00 | 5,120.00 | 4,781.12 | 78,435 |
| 2025-01-09 | 5,220.00 | 5,230.00 | 5,060.00 | 5,120.00 | 4,781.12 | 94,128 |
| 2025-01-08 | 5,170.00 | 5,200.00 | 5,100.00 | 5,180.00 | 4,837.15 | 55,893 |
| 2025-01-07 | 5,290.00 | 5,330.00 | 5,180.00 | 5,190.00 | 4,846.48 | 48,111 |
| 2025-01-06 | 5,250.00 | 5,350.00 | 5,230.00 | 5,290.00 | 4,939.86 | 38,991 |
| 2025-01-03 | 5,140.00 | 5,290.00 | 5,130.00 | 5,270.00 | 4,921.19 | 56,208 |
| 2025-01-02 | 5,190.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,809.13 | 40,309 |
| 2024-12-30 | 5,200.00 | 5,230.00 | 5,130.00 | 5,190.00 | 4,846.48 | 42,744 |
| 2024-12-27 | 5,210.00 | 5,230.00 | 5,080.00 | 5,220.00 | 4,874.50 | 52,693 |
| 2024-12-26 | 5,290.00 | 5,300.00 | 5,090.00 | 5,240.00 | 4,809.13 | 110,730 |
| 2024-12-24 | 5,300.00 | 5,340.00 | 4,995.00 | 5,260.00 | 4,827.49 | 97,700 |
| 2024-12-23 | 5,200.00 | 5,290.00 | 5,180.00 | 5,290.00 | 4,855.02 | 85,920 |
| 2024-12-20 | 5,350.00 | 5,350.00 | 5,120.00 | 5,200.00 | 4,772.42 | 130,102 |
| 2024-12-19 | 5,210.00 | 5,350.00 | 5,200.00 | 5,320.00 | 4,882.55 | 62,541 |
| 2024-12-18 | 5,460.00 | 5,460.00 | 5,250.00 | 5,330.00 | 4,891.73 | 167,782 |
| 2024-12-17 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,001.86 | 76,287 |
| 2024-12-16 | 5,720.00 | 5,940.00 | 5,440.00 | 5,470.00 | 5,020.22 | 343,718 |
| 2024-12-13 | 5,420.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,011.04 | 88,224 |
| 2024-12-12 | 5,380.00 | 5,540.00 | 5,360.00 | 5,480.00 | 5,029.40 | 167,825 |
| 2024-12-11 | 5,470.00 | 5,590.00 | 5,330.00 | 5,430.00 | 4,983.51 | 395,934 |
| 2024-12-10 | 5,020.00 | 5,460.00 | 5,020.00 | 5,350.00 | 4,910.09 | 312,027 |
| 2024-12-09 | 5,120.00 | 5,150.00 | 4,850.00 | 5,070.00 | 4,653.11 | 212,112 |
| 2024-12-06 | 5,240.00 | 5,320.00 | 5,090.00 | 5,160.00 | 4,735.71 | 136,297 |
| 2024-12-05 | 5,290.00 | 5,350.00 | 5,160.00 | 5,320.00 | 4,882.55 | 99,309 |
| 2024-12-04 | 5,320.00 | 5,390.00 | 5,230.00 | 5,320.00 | 4,882.55 | 177,981 |
| 2024-12-03 | 5,200.00 | 5,500.00 | 4,995.00 | 5,320.00 | 4,882.55 | 1,132,460 |
| 2024-12-02 | 6,050.00 | 6,050.00 | 5,460.00 | 5,550.00 | 5,093.64 | 112,003 |
| 2024-11-29 | 6,140.00 | 6,160.00 | 5,910.00 | 6,070.00 | 5,570.88 | 46,430 |
| 2024-11-28 | 6,200.00 | 6,200.00 | 5,810.00 | 6,140.00 | 5,635.13 | 69,231 |
| 2024-11-27 | 6,210.00 | 6,360.00 | 6,210.00 | 6,210.00 | 5,699.37 | 532,677 |
| 2024-11-26 | 6,270.00 | 6,280.00 | 6,200.00 | 6,200.00 | 5,690.19 | 173,128 |
| 2024-11-25 | 6,330.00 | 6,330.00 | 6,260.00 | 6,260.00 | 5,745.26 | 222,089 |
| 2024-11-22 | 6,270.00 | 6,370.00 | 6,250.00 | 6,310.00 | 5,791.15 | 301,688 |
| 2024-11-21 | 6,320.00 | 6,320.00 | 6,230.00 | 6,310.00 | 5,791.15 | 165,654 |
| 2024-11-20 | 6,270.00 | 6,350.00 | 6,220.00 | 6,320.00 | 5,800.33 | 324,907 |
| 2024-11-19 | 6,300.00 | 6,300.00 | 6,220.00 | 6,270.00 | 5,754.44 | 169,408 |
| 2024-11-18 | 6,300.00 | 6,320.00 | 6,210.00 | 6,290.00 | 5,772.79 | 194,869 |
| 2024-11-15 | 6,260.00 | 6,310.00 | 6,150.00 | 6,290.00 | 5,772.79 | 354,668 |
| 2024-11-14 | 6,260.00 | 6,330.00 | 6,190.00 | 6,260.00 | 5,745.26 | 293,496 |
| 2024-11-13 | 6,380.00 | 6,410.00 | 6,250.00 | 6,330.00 | 5,809.50 | 412,678 |
| 2024-11-12 | 6,480.00 | 6,480.00 | 6,370.00 | 6,420.00 | 5,892.10 | 610,535 |
| 2024-11-11 | 6,600.00 | 6,680.00 | 6,340.00 | 6,450.00 | 5,919.64 | 1,672,842 |
| 2024-11-08 | 5,720.00 | 6,100.00 | 5,670.00 | 6,050.00 | 5,552.53 | 410,219 |
| 2024-11-07 | 5,590.00 | 5,820.00 | 5,530.00 | 5,730.00 | 5,258.84 | 258,506 |
| 2024-11-06 | 5,660.00 | 5,660.00 | 5,460.00 | 5,580.00 | 5,121.17 | 207,672 |
| 2024-11-05 | 5,260.00 | 5,620.00 | 5,230.00 | 5,600.00 | 5,139.53 | 228,359 |
| 2024-11-04 | 5,270.00 | 5,400.00 | 5,100.00 | 5,270.00 | 4,836.66 | 557,572 |
| 2024-11-01 | 5,590.00 | 5,590.00 | 5,270.00 | 5,270.00 | 4,836.66 | 309,765 |
| 2024-10-31 | 5,480.00 | 5,640.00 | 5,430.00 | 5,590.00 | 5,130.35 | 137,068 |
| 2024-10-30 | 5,430.00 | 5,490.00 | 5,360.00 | 5,480.00 | 5,029.40 | 56,440 |
| 2024-10-29 | 5,270.00 | 5,460.00 | 5,230.00 | 5,430.00 | 4,983.51 | 141,557 |
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.