Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,080.00 | 5,260.00 | 5,040.00 | 5,250.00 | 4,818.31 | 77,533 |
| 2024-10-25 | 5,080.00 | 5,080.00 | 5,000.00 | 5,030.00 | 4,616.40 | 80,214 |
| 2024-10-24 | 5,010.00 | 5,080.00 | 4,995.00 | 5,060.00 | 4,643.93 | 45,594 |
| 2024-10-23 | 4,965.00 | 5,030.00 | 4,930.00 | 5,020.00 | 4,607.22 | 53,673 |
| 2024-10-22 | 5,050.00 | 5,050.00 | 4,910.00 | 4,965.00 | 4,556.74 | 112,452 |
| 2024-10-21 | 5,030.00 | 5,070.00 | 5,010.00 | 5,060.00 | 4,643.93 | 21,066 |
| 2024-10-18 | 5,040.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,616.40 | 32,430 |
| 2024-10-17 | 5,020.00 | 5,050.00 | 4,975.00 | 5,040.00 | 4,625.58 | 36,103 |
| 2024-10-16 | 4,940.00 | 5,050.00 | 4,940.00 | 5,010.00 | 4,598.04 | 199,751 |
| 2024-10-15 | 5,070.00 | 5,130.00 | 5,000.00 | 5,060.00 | 4,643.93 | 73,232 |
| 2024-10-14 | 5,000.00 | 5,060.00 | 4,965.00 | 5,040.00 | 4,625.58 | 68,551 |
| 2024-10-11 | 5,000.00 | 5,050.00 | 4,980.00 | 5,000.00 | 4,588.87 | 135,369 |
| 2024-10-10 | 5,070.00 | 5,110.00 | 4,995.00 | 4,995.00 | 4,584.28 | 156,452 |
| 2024-10-08 | 5,100.00 | 5,160.00 | 5,000.00 | 5,050.00 | 4,634.75 | 185,682 |
| 2024-10-07 | 5,250.00 | 5,250.00 | 5,000.00 | 5,150.00 | 4,726.53 | 483,214 |
| 2024-10-04 | 5,400.00 | 5,470.00 | 5,140.00 | 5,210.00 | 4,781.60 | 190,749 |
| 2024-10-02 | 5,310.00 | 5,750.00 | 5,280.00 | 5,400.00 | 4,955.97 | 468,293 |
| 2024-09-30 | 5,090.00 | 5,350.00 | 5,090.00 | 5,320.00 | 4,882.55 | 141,591 |
| 2024-09-27 | 5,190.00 | 5,190.00 | 5,080.00 | 5,080.00 | 4,662.29 | 60,884 |
| 2024-09-26 | 5,070.00 | 5,170.00 | 5,060.00 | 5,170.00 | 4,744.89 | 105,934 |
| 2024-09-25 | 5,150.00 | 5,190.00 | 5,050.00 | 5,070.00 | 4,653.11 | 92,485 |
| 2024-09-24 | 5,160.00 | 5,170.00 | 5,100.00 | 5,170.00 | 4,744.89 | 37,557 |
| 2024-09-23 | 5,130.00 | 5,180.00 | 5,060.00 | 5,170.00 | 4,744.89 | 96,255 |
| 2024-09-20 | 5,170.00 | 5,210.00 | 5,020.00 | 5,120.00 | 4,699.00 | 143,410 |
| 2024-09-19 | 5,370.00 | 5,370.00 | 5,120.00 | 5,130.00 | 4,708.18 | 101,430 |
| 2024-09-13 | 5,360.00 | 5,400.00 | 5,250.00 | 5,330.00 | 4,891.73 | 53,498 |
| 2024-09-12 | 5,240.00 | 5,400.00 | 5,240.00 | 5,370.00 | 4,928.44 | 20,074 |
| 2024-09-11 | 5,290.00 | 5,400.00 | 5,200.00 | 5,240.00 | 4,809.13 | 70,807 |
| 2024-09-10 | 5,520.00 | 5,560.00 | 5,380.00 | 5,380.00 | 4,937.62 | 51,696 |
| 2024-09-09 | 5,370.00 | 5,500.00 | 5,310.00 | 5,480.00 | 5,029.40 | 19,305 |
| 2024-09-06 | 5,500.00 | 5,550.00 | 5,370.00 | 5,410.00 | 4,965.15 | 23,811 |
| 2024-09-05 | 5,640.00 | 5,640.00 | 5,490.00 | 5,520.00 | 5,066.11 | 18,364 |
| 2024-09-04 | 5,600.00 | 5,640.00 | 5,450.00 | 5,630.00 | 5,167.06 | 47,406 |
| 2024-09-03 | 5,570.00 | 5,670.00 | 5,560.00 | 5,620.00 | 5,157.88 | 29,418 |
| 2024-09-02 | 5,740.00 | 5,750.00 | 5,580.00 | 5,590.00 | 5,130.35 | 65,526 |
| 2024-08-30 | 5,650.00 | 5,730.00 | 5,610.00 | 5,690.00 | 5,222.13 | 68,530 |
| 2024-08-29 | 5,610.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,176.24 | 41,753 |
| 2024-08-28 | 5,680.00 | 5,690.00 | 5,620.00 | 5,650.00 | 5,185.42 | 54,595 |
| 2024-08-27 | 5,710.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,249.66 | 30,296 |
| 2024-08-26 | 5,650.00 | 5,740.00 | 5,570.00 | 5,710.00 | 5,240.48 | 70,364 |
| 2024-08-23 | 5,540.00 | 5,650.00 | 5,490.00 | 5,580.00 | 5,121.17 | 59,715 |
| 2024-08-22 | 5,600.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,093.64 | 101,709 |
| 2024-08-21 | 5,600.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,176.24 | 62,736 |
| 2024-08-20 | 5,510.00 | 5,690.00 | 5,500.00 | 5,630.00 | 5,167.06 | 90,975 |
| 2024-08-19 | 5,600.00 | 5,660.00 | 5,480.00 | 5,510.00 | 5,056.93 | 52,331 |
| 2024-08-16 | 5,430.00 | 5,640.00 | 5,430.00 | 5,630.00 | 5,167.06 | 150,043 |
| 2024-08-14 | 5,390.00 | 5,460.00 | 5,340.00 | 5,430.00 | 4,983.51 | 46,083 |
| 2024-08-13 | 5,440.00 | 5,450.00 | 5,300.00 | 5,390.00 | 4,946.80 | 38,304 |
| 2024-08-12 | 5,370.00 | 5,450.00 | 5,370.00 | 5,440.00 | 4,992.69 | 52,396 |
| 2024-08-09 | 5,480.00 | 5,500.00 | 5,370.00 | 5,390.00 | 4,946.80 | 99,786 |
| 2024-08-08 | 5,420.00 | 5,470.00 | 5,240.00 | 5,440.00 | 4,992.69 | 88,336 |
| 2024-08-07 | 5,530.00 | 5,570.00 | 5,350.00 | 5,430.00 | 4,983.51 | 133,554 |
| 2024-08-06 | 5,220.00 | 5,530.00 | 5,220.00 | 5,410.00 | 4,965.15 | 64,785 |
| 2024-08-05 | 5,430.00 | 5,500.00 | 5,150.00 | 5,240.00 | 4,809.13 | 234,947 |
| 2024-08-02 | 5,570.00 | 5,670.00 | 5,400.00 | 5,480.00 | 5,029.40 | 33,970 |
| 2024-08-01 | 5,590.00 | 5,690.00 | 5,560.00 | 5,680.00 | 5,212.95 | 23,721 |
| 2024-07-31 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,139.53 | 140,766 |
| 2024-07-30 | 5,550.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,075.28 | 43,828 |
| 2024-07-29 | 5,570.00 | 5,660.00 | 5,570.00 | 5,620.00 | 5,157.88 | 29,840 |
| 2024-07-26 | 5,660.00 | 5,670.00 | 5,570.00 | 5,640.00 | 5,176.24 | 45,804 |
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.