ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15,740.00 | 16,180.00 | 15,650.00 | 15,650.00 | 7,825.00 | 16,978 |
| 2024-04-25 | 16,090.00 | 16,100.00 | 15,780.00 | 15,840.00 | 7,920.00 | 10,240 |
| 2024-04-24 | 15,650.00 | 16,230.00 | 15,650.00 | 16,090.00 | 8,045.00 | 10,630 |
| 2024-04-23 | 15,930.00 | 16,450.00 | 15,780.00 | 15,900.00 | 7,950.00 | 11,708 |
| 2024-04-22 | 15,810.00 | 15,990.00 | 15,760.00 | 15,930.00 | 7,965.00 | 15,908 |
| 2024-04-19 | 16,100.00 | 16,100.00 | 15,750.00 | 15,970.00 | 7,985.00 | 22,288 |
| 2024-04-18 | 15,720.00 | 16,280.00 | 15,700.00 | 16,110.00 | 8,055.00 | 11,858 |
| 2024-04-17 | 16,030.00 | 16,290.00 | 15,920.00 | 15,990.00 | 7,995.00 | 20,138 |
| 2024-04-16 | 16,280.00 | 16,390.00 | 16,050.00 | 16,190.00 | 8,095.00 | 21,616 |
| 2024-04-15 | 16,730.00 | 16,730.00 | 16,200.00 | 16,410.00 | 8,205.00 | 60,050 |
| 2024-04-12 | 16,900.00 | 16,900.00 | 16,600.00 | 16,750.00 | 8,375.00 | 13,068 |
| 2024-04-11 | 16,690.00 | 17,130.00 | 16,380.00 | 16,800.00 | 8,400.00 | 19,706 |
| 2024-04-09 | 17,210.00 | 17,210.00 | 16,520.00 | 16,700.00 | 8,350.00 | 11,696 |
| 2024-04-08 | 16,710.00 | 17,020.00 | 16,500.00 | 17,000.00 | 8,500.00 | 52,164 |
| 2024-04-05 | 17,080.00 | 17,080.00 | 16,650.00 | 16,850.00 | 8,425.00 | 33,812 |
| 2024-04-04 | 17,320.00 | 17,450.00 | 16,810.00 | 16,860.00 | 8,430.00 | 30,240 |
| 2024-04-03 | 17,240.00 | 17,740.00 | 17,020.00 | 17,480.00 | 8,740.00 | 37,636 |
| 2024-04-02 | 17,530.00 | 17,620.00 | 17,100.00 | 17,240.00 | 8,620.00 | 24,942 |
| 2024-04-01 | 17,780.00 | 17,790.00 | 17,350.00 | 17,530.00 | 8,765.00 | 12,106 |
| 2024-03-29 | 17,600.00 | 17,630.00 | 17,340.00 | 17,550.00 | 8,775.00 | 34,466 |
| 2024-03-28 | 17,480.00 | 17,660.00 | 17,360.00 | 17,600.00 | 8,800.00 | 22,326 |
| 2024-03-27 | 17,640.00 | 17,640.00 | 17,260.00 | 17,540.00 | 8,770.00 | 40,704 |
| 2024-03-26 | 17,430.00 | 17,710.00 | 17,430.00 | 17,640.00 | 8,820.00 | 21,370 |
| 2024-03-25 | 17,510.00 | 17,790.00 | 17,310.00 | 17,600.00 | 8,800.00 | 29,808 |
| 2024-03-22 | 17,710.00 | 17,820.00 | 17,590.00 | 17,780.00 | 8,890.00 | 42,812 |
| 2024-03-21 | 17,840.00 | 17,980.00 | 17,700.00 | 17,740.00 | 8,870.00 | 51,420 |
| 2024-03-20 | 17,920.00 | 18,280.00 | 17,880.00 | 17,930.00 | 8,965.00 | 62,906 |
| 2024-03-19 | 18,050.00 | 18,050.00 | 17,900.00 | 17,990.00 | 8,995.00 | 23,776 |
| 2024-03-18 | 18,080.00 | 18,280.00 | 17,940.00 | 18,050.00 | 9,025.00 | 26,748 |
| 2024-03-15 | 18,040.00 | 18,200.00 | 17,950.00 | 18,080.00 | 9,040.00 | 21,746 |
| 2024-03-14 | 18,250.00 | 18,500.00 | 18,010.00 | 18,100.00 | 9,050.00 | 21,090 |
| 2024-03-13 | 18,460.00 | 18,550.00 | 18,080.00 | 18,280.00 | 9,140.00 | 24,410 |
| 2024-03-12 | 18,020.00 | 18,650.00 | 18,020.00 | 18,460.00 | 9,230.00 | 36,096 |
| 2024-03-11 | 18,000.00 | 18,260.00 | 17,990.00 | 18,100.00 | 9,050.00 | 27,410 |
| 2024-03-08 | 17,930.00 | 18,200.00 | 17,920.00 | 18,130.00 | 9,065.00 | 26,546 |
| 2024-03-07 | 18,150.00 | 18,150.00 | 17,900.00 | 18,040.00 | 9,020.00 | 32,592 |
| 2024-03-06 | 17,900.00 | 18,690.00 | 17,900.00 | 18,100.00 | 9,050.00 | 58,736 |
| 2024-03-05 | 18,900.00 | 18,900.00 | 18,060.00 | 18,070.00 | 9,035.00 | 41,576 |
| 2024-03-04 | 18,450.00 | 18,720.00 | 18,210.00 | 18,300.00 | 9,150.00 | 40,970 |
| 2024-02-29 | 18,680.00 | 18,790.00 | 18,190.00 | 18,300.00 | 9,150.00 | 43,374 |
| 2024-02-28 | 19,300.00 | 19,300.00 | 18,600.00 | 18,690.00 | 9,345.00 | 41,724 |
| 2024-02-27 | 19,850.00 | 19,850.00 | 18,910.00 | 18,960.00 | 9,480.00 | 90,220 |
| 2024-02-26 | 20,250.00 | 20,350.00 | 19,320.00 | 19,680.00 | 9,840.00 | 113,112 |
| 2024-02-23 | 19,460.00 | 21,400.00 | 19,400.00 | 19,920.00 | 9,960.00 | 549,414 |
| 2024-02-22 | 20,250.00 | 20,400.00 | 19,650.00 | 19,680.00 | 9,840.00 | 131,858 |
| 2024-02-21 | 20,050.00 | 20,600.00 | 19,690.00 | 19,900.00 | 9,950.00 | 127,148 |
| 2024-02-20 | 20,950.00 | 21,100.00 | 19,960.00 | 20,000.00 | 10,000.00 | 266,142 |
| 2024-02-19 | 21,300.00 | 23,250.00 | 19,870.00 | 20,950.00 | 10,475.00 | 1,439,854 |
| 2024-02-16 | 18,780.00 | 21,400.00 | 18,560.00 | 20,550.00 | 10,275.00 | 867,016 |
| 2024-02-15 | 18,500.00 | 18,650.00 | 18,350.00 | 18,560.00 | 9,280.00 | 29,346 |
| 2024-02-14 | 17,880.00 | 18,610.00 | 17,830.00 | 18,550.00 | 9,275.00 | 64,126 |
| 2024-02-13 | 17,940.00 | 18,210.00 | 17,820.00 | 18,100.00 | 9,050.00 | 31,408 |
| 2024-02-08 | 18,210.00 | 18,210.00 | 17,790.00 | 17,940.00 | 8,970.00 | 18,450 |
| 2024-02-07 | 18,250.00 | 18,250.00 | 17,670.00 | 17,890.00 | 8,945.00 | 46,024 |
| 2024-02-06 | 17,710.00 | 18,500.00 | 17,540.00 | 18,270.00 | 9,135.00 | 58,480 |
| 2024-02-05 | 17,890.00 | 17,900.00 | 17,580.00 | 17,710.00 | 8,855.00 | 16,520 |
| 2024-02-02 | 17,860.00 | 18,370.00 | 17,670.00 | 17,920.00 | 8,960.00 | 72,620 |
| 2024-02-01 | 18,130.00 | 18,780.00 | 17,450.00 | 17,740.00 | 8,870.00 | 154,010 |
| 2024-01-31 | 18,070.00 | 18,250.00 | 17,630.00 | 17,750.00 | 8,875.00 | 57,856 |
| 2024-01-30 | 17,900.00 | 18,900.00 | 17,830.00 | 18,250.00 | 9,125.00 | 76,202 |
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.