ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 18,100.00 | 18,100.00 | 17,830.00 | 17,950.00 | 8,975.00 | 26,540 |
| 2024-01-26 | 18,150.00 | 18,270.00 | 18,000.00 | 18,100.00 | 9,050.00 | 16,114 |
| 2024-01-25 | 18,580.00 | 18,580.00 | 17,810.00 | 18,150.00 | 9,075.00 | 72,084 |
| 2024-01-24 | 18,000.00 | 18,890.00 | 17,930.00 | 18,640.00 | 9,320.00 | 70,398 |
| 2024-01-23 | 17,940.00 | 18,090.00 | 17,770.00 | 18,000.00 | 9,000.00 | 23,580 |
| 2024-01-22 | 18,430.00 | 18,430.00 | 17,860.00 | 18,040.00 | 9,020.00 | 29,222 |
| 2024-01-19 | 18,180.00 | 18,360.00 | 17,930.00 | 18,020.00 | 9,010.00 | 9,760 |
| 2024-01-18 | 18,090.00 | 18,090.00 | 17,700.00 | 17,910.00 | 8,955.00 | 18,686 |
| 2024-01-17 | 18,490.00 | 18,490.00 | 17,930.00 | 17,930.00 | 8,965.00 | 38,082 |
| 2024-01-16 | 18,510.00 | 18,800.00 | 18,230.00 | 18,480.00 | 9,240.00 | 13,650 |
| 2024-01-15 | 18,840.00 | 18,850.00 | 18,380.00 | 18,510.00 | 9,255.00 | 30,676 |
| 2024-01-12 | 19,670.00 | 19,680.00 | 18,640.00 | 18,840.00 | 9,420.00 | 54,386 |
| 2024-01-11 | 19,280.00 | 19,730.00 | 19,270.00 | 19,670.00 | 9,835.00 | 19,778 |
| 2024-01-10 | 19,260.00 | 19,450.00 | 19,160.00 | 19,270.00 | 9,635.00 | 15,850 |
| 2024-01-09 | 19,210.00 | 19,530.00 | 19,190.00 | 19,370.00 | 9,685.00 | 20,962 |
| 2024-01-08 | 18,830.00 | 19,620.00 | 18,830.00 | 19,390.00 | 9,695.00 | 77,532 |
| 2024-01-05 | 18,620.00 | 19,020.00 | 18,510.00 | 18,830.00 | 9,415.00 | 19,114 |
| 2024-01-04 | 18,700.00 | 18,900.00 | 18,490.00 | 18,740.00 | 9,370.00 | 24,774 |
| 2024-01-03 | 19,000.00 | 19,190.00 | 18,770.00 | 18,890.00 | 9,445.00 | 19,794 |
| 2024-01-02 | 18,830.00 | 19,190.00 | 18,540.00 | 19,190.00 | 9,595.00 | 33,672 |
| 2023-12-28 | 18,510.00 | 18,850.00 | 18,390.00 | 18,850.00 | 9,425.00 | 40,326 |
| 2023-12-27 | 18,220.00 | 18,710.00 | 18,220.00 | 18,500.00 | 9,250.00 | 34,294 |
| 2023-12-26 | 18,560.00 | 18,610.00 | 18,350.00 | 18,370.00 | 9,185.00 | 33,962 |
| 2023-12-22 | 18,830.00 | 18,990.00 | 18,560.00 | 18,600.00 | 9,300.00 | 25,668 |
| 2023-12-21 | 18,880.00 | 18,990.00 | 18,330.00 | 18,830.00 | 9,415.00 | 48,100 |
| 2023-12-20 | 18,480.00 | 19,190.00 | 18,280.00 | 18,840.00 | 9,420.00 | 75,914 |
| 2023-12-19 | 18,230.00 | 18,600.00 | 18,180.00 | 18,280.00 | 9,140.00 | 20,778 |
| 2023-12-18 | 18,470.00 | 18,520.00 | 18,170.00 | 18,240.00 | 9,120.00 | 38,812 |
| 2023-12-15 | 18,600.00 | 19,350.00 | 18,430.00 | 18,460.00 | 9,230.00 | 33,332 |
| 2023-12-14 | 18,840.00 | 19,380.00 | 18,320.00 | 18,570.00 | 9,285.00 | 57,996 |
| 2023-12-13 | 18,710.00 | 19,330.00 | 18,280.00 | 18,500.00 | 9,250.00 | 154,576 |
| 2023-12-12 | 18,100.00 | 18,780.00 | 18,000.00 | 18,500.00 | 9,250.00 | 119,950 |
| 2023-12-11 | 18,170.00 | 18,320.00 | 18,010.00 | 18,030.00 | 9,015.00 | 34,078 |
| 2023-12-08 | 18,420.00 | 18,680.00 | 18,050.00 | 18,170.00 | 9,085.00 | 58,806 |
| 2023-12-07 | 17,980.00 | 18,980.00 | 17,950.00 | 18,680.00 | 9,340.00 | 134,744 |
| 2023-12-06 | 18,250.00 | 18,430.00 | 17,970.00 | 18,140.00 | 9,070.00 | 32,702 |
| 2023-12-05 | 17,930.00 | 18,750.00 | 17,750.00 | 18,250.00 | 9,125.00 | 145,374 |
| 2023-12-04 | 18,500.00 | 18,500.00 | 17,810.00 | 17,930.00 | 8,965.00 | 51,478 |
| 2023-12-01 | 17,520.00 | 18,660.00 | 17,350.00 | 18,410.00 | 9,205.00 | 122,402 |
| 2023-11-30 | 17,390.00 | 17,540.00 | 17,250.00 | 17,470.00 | 8,735.00 | 35,026 |
| 2023-11-29 | 17,400.00 | 17,540.00 | 17,180.00 | 17,370.00 | 8,685.00 | 22,622 |
| 2023-11-28 | 17,750.00 | 17,840.00 | 17,360.00 | 17,380.00 | 8,690.00 | 33,382 |
| 2023-11-27 | 18,420.00 | 18,420.00 | 17,690.00 | 17,700.00 | 8,850.00 | 41,358 |
| 2023-11-24 | 17,980.00 | 18,500.00 | 17,710.00 | 18,000.00 | 9,000.00 | 90,708 |
| 2023-11-23 | 18,040.00 | 18,450.00 | 17,840.00 | 18,030.00 | 9,015.00 | 48,822 |
| 2023-11-22 | 17,890.00 | 17,980.00 | 17,550.00 | 17,760.00 | 8,880.00 | 33,176 |
| 2023-11-21 | 17,910.00 | 18,500.00 | 17,770.00 | 17,890.00 | 8,945.00 | 104,246 |
| 2023-11-20 | 17,190.00 | 17,680.00 | 17,190.00 | 17,510.00 | 8,755.00 | 17,142 |
| 2023-11-17 | 17,190.00 | 17,990.00 | 16,860.00 | 17,360.00 | 8,680.00 | 77,142 |
| 2023-11-16 | 17,500.00 | 17,500.00 | 17,070.00 | 17,190.00 | 8,595.00 | 26,054 |
| 2023-11-15 | 17,800.00 | 17,800.00 | 17,280.00 | 17,320.00 | 8,660.00 | 12,792 |
| 2023-11-14 | 16,870.00 | 17,500.00 | 16,870.00 | 17,120.00 | 8,560.00 | 28,732 |
| 2023-11-13 | 17,570.00 | 17,730.00 | 16,910.00 | 16,920.00 | 8,460.00 | 42,250 |
| 2023-11-10 | 18,410.00 | 18,410.00 | 17,380.00 | 17,380.00 | 8,690.00 | 46,158 |
| 2023-11-09 | 17,980.00 | 18,240.00 | 17,760.00 | 17,850.00 | 8,925.00 | 13,274 |
| 2023-11-08 | 17,920.00 | 18,250.00 | 17,800.00 | 18,010.00 | 9,005.00 | 29,176 |
| 2023-11-07 | 18,350.00 | 18,620.00 | 17,790.00 | 18,050.00 | 9,025.00 | 82,402 |
| 2023-11-06 | 18,330.00 | 18,550.00 | 18,000.00 | 18,340.00 | 9,170.00 | 32,788 |
| 2023-11-03 | 17,870.00 | 18,470.00 | 17,720.00 | 18,160.00 | 9,080.00 | 54,504 |
| 2023-11-02 | 17,950.00 | 18,470.00 | 17,790.00 | 17,860.00 | 8,930.00 | 51,104 |
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.