ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,980.00 | 16,100.00 | 15,760.00 | 15,760.00 | 7,880.00 | 28,314 |
| 2024-07-24 | 15,990.00 | 16,300.00 | 15,890.00 | 16,070.00 | 8,035.00 | 34,642 |
| 2024-07-23 | 16,120.00 | 16,400.00 | 15,920.00 | 15,990.00 | 7,995.00 | 32,766 |
| 2024-07-22 | 16,490.00 | 16,950.00 | 16,060.00 | 16,290.00 | 8,145.00 | 56,022 |
| 2024-07-19 | 15,900.00 | 16,290.00 | 15,800.00 | 16,250.00 | 8,125.00 | 15,752 |
| 2024-07-18 | 15,810.00 | 16,120.00 | 15,670.00 | 15,990.00 | 7,995.00 | 19,150 |
| 2024-07-17 | 15,880.00 | 16,140.00 | 15,750.00 | 15,950.00 | 7,975.00 | 16,758 |
| 2024-07-16 | 16,380.00 | 16,380.00 | 15,850.00 | 15,940.00 | 7,970.00 | 32,694 |
| 2024-07-15 | 16,010.00 | 16,270.00 | 15,950.00 | 16,080.00 | 8,040.00 | 7,068 |
| 2024-07-12 | 16,090.00 | 16,440.00 | 15,720.00 | 16,010.00 | 8,005.00 | 15,286 |
| 2024-07-11 | 15,960.00 | 16,310.00 | 15,900.00 | 16,100.00 | 8,050.00 | 27,106 |
| 2024-07-10 | 16,380.00 | 16,500.00 | 16,000.00 | 16,010.00 | 8,005.00 | 30,454 |
| 2024-07-09 | 16,410.00 | 16,410.00 | 16,220.00 | 16,390.00 | 8,195.00 | 7,538 |
| 2024-07-08 | 15,900.00 | 16,530.00 | 15,890.00 | 16,410.00 | 8,205.00 | 25,806 |
| 2024-07-05 | 16,050.00 | 16,360.00 | 15,820.00 | 15,900.00 | 7,950.00 | 31,482 |
| 2024-07-04 | 16,240.00 | 16,410.00 | 15,980.00 | 16,040.00 | 8,020.00 | 15,574 |
| 2024-07-03 | 16,230.00 | 16,230.00 | 16,030.00 | 16,110.00 | 8,055.00 | 12,846 |
| 2024-07-02 | 16,270.00 | 16,300.00 | 15,940.00 | 15,960.00 | 7,980.00 | 40,526 |
| 2024-07-01 | 16,400.00 | 16,400.00 | 16,160.00 | 16,300.00 | 8,150.00 | 15,482 |
| 2024-06-28 | 16,460.00 | 16,850.00 | 16,190.00 | 16,290.00 | 8,145.00 | 38,480 |
| 2024-06-27 | 17,090.00 | 17,210.00 | 16,340.00 | 16,470.00 | 8,235.00 | 35,656 |
| 2024-06-26 | 16,960.00 | 17,300.00 | 16,820.00 | 16,900.00 | 8,450.00 | 30,798 |
| 2024-06-25 | 16,940.00 | 17,480.00 | 16,510.00 | 16,960.00 | 8,480.00 | 25,176 |
| 2024-06-24 | 18,140.00 | 18,140.00 | 16,960.00 | 16,960.00 | 8,480.00 | 45,480 |
| 2024-06-21 | 17,700.00 | 18,190.00 | 17,580.00 | 17,890.00 | 8,945.00 | 57,560 |
| 2024-06-20 | 17,320.00 | 17,960.00 | 17,260.00 | 17,880.00 | 8,940.00 | 90,854 |
| 2024-06-19 | 18,150.00 | 18,500.00 | 17,120.00 | 17,360.00 | 8,680.00 | 345,052 |
| 2024-06-18 | 16,270.00 | 18,000.00 | 16,020.00 | 18,000.00 | 9,000.00 | 152,618 |
| 2024-06-17 | 16,790.00 | 17,000.00 | 16,370.00 | 16,560.00 | 8,280.00 | 16,666 |
| 2024-06-14 | 17,160.00 | 17,160.00 | 16,820.00 | 16,840.00 | 8,420.00 | 12,998 |
| 2024-06-13 | 17,270.00 | 17,560.00 | 16,970.00 | 17,160.00 | 8,580.00 | 39,428 |
| 2024-06-12 | 16,930.00 | 17,200.00 | 16,690.00 | 17,180.00 | 8,590.00 | 28,972 |
| 2024-06-11 | 17,430.00 | 17,500.00 | 16,910.00 | 16,930.00 | 8,465.00 | 37,004 |
| 2024-06-10 | 16,900.00 | 17,550.00 | 16,830.00 | 17,430.00 | 8,715.00 | 103,364 |
| 2024-06-07 | 16,070.00 | 17,000.00 | 15,900.00 | 16,900.00 | 8,450.00 | 48,760 |
| 2024-06-05 | 16,110.00 | 16,110.00 | 15,820.00 | 16,070.00 | 8,035.00 | 9,788 |
| 2024-06-04 | 16,380.00 | 16,400.00 | 15,820.00 | 16,100.00 | 8,050.00 | 7,156 |
| 2024-06-03 | 15,910.00 | 16,390.00 | 15,910.00 | 16,190.00 | 8,095.00 | 7,666 |
| 2024-05-31 | 16,460.00 | 16,460.00 | 16,000.00 | 16,130.00 | 8,065.00 | 15,070 |
| 2024-05-30 | 15,990.00 | 16,270.00 | 15,880.00 | 16,200.00 | 8,100.00 | 11,078 |
| 2024-05-29 | 16,070.00 | 16,330.00 | 15,900.00 | 16,000.00 | 8,000.00 | 23,460 |
| 2024-05-28 | 16,150.00 | 16,450.00 | 16,080.00 | 16,220.00 | 8,110.00 | 15,458 |
| 2024-05-27 | 16,010.00 | 16,540.00 | 15,960.00 | 16,150.00 | 8,075.00 | 8,160 |
| 2024-05-24 | 16,430.00 | 16,430.00 | 16,080.00 | 16,150.00 | 8,075.00 | 5,896 |
| 2024-05-23 | 16,290.00 | 16,600.00 | 16,200.00 | 16,450.00 | 8,225.00 | 14,034 |
| 2024-05-22 | 16,100.00 | 16,450.00 | 16,000.00 | 16,450.00 | 8,225.00 | 14,832 |
| 2024-05-21 | 16,010.00 | 16,490.00 | 15,900.00 | 16,070.00 | 8,035.00 | 22,178 |
| 2024-05-20 | 16,240.00 | 16,550.00 | 16,160.00 | 16,170.00 | 8,085.00 | 13,134 |
| 2024-05-17 | 16,500.00 | 16,500.00 | 16,100.00 | 16,400.00 | 8,200.00 | 16,160 |
| 2024-05-16 | 16,870.00 | 17,000.00 | 16,500.00 | 16,500.00 | 8,250.00 | 21,224 |
| 2024-05-14 | 15,930.00 | 16,900.00 | 15,830.00 | 16,870.00 | 8,435.00 | 31,728 |
| 2024-05-13 | 16,000.00 | 16,020.00 | 15,780.00 | 15,990.00 | 7,995.00 | 16,438 |
| 2024-05-10 | 16,030.00 | 16,190.00 | 15,900.00 | 16,000.00 | 8,000.00 | 9,094 |
| 2024-05-09 | 16,300.00 | 16,300.00 | 16,050.00 | 16,250.00 | 8,125.00 | 8,498 |
| 2024-05-08 | 16,020.00 | 16,260.00 | 16,010.00 | 16,170.00 | 8,085.00 | 6,698 |
| 2024-05-07 | 16,180.00 | 16,320.00 | 15,960.00 | 16,020.00 | 8,010.00 | 4,408 |
| 2024-05-03 | 15,740.00 | 16,360.00 | 15,740.00 | 16,180.00 | 8,090.00 | 6,340 |
| 2024-05-02 | 16,020.00 | 16,180.00 | 15,730.00 | 15,740.00 | 7,870.00 | 16,764 |
| 2024-04-30 | 15,750.00 | 16,200.00 | 15,750.00 | 16,100.00 | 8,050.00 | 13,438 |
| 2024-04-29 | 15,600.00 | 15,990.00 | 15,210.00 | 15,850.00 | 7,925.00 | 10,258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-30 | 86.0000 KRW |
| 2021-03-30 | 86.0000 KRW |
| 2020-03-30 | 86.0000 KRW |
| 2019-03-28 | 86.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.