ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 17,470.00 | 18,000.00 | 17,470.00 | 17,940.00 | 8,970.00 | 32,384 |
| 2023-10-31 | 17,700.00 | 18,030.00 | 17,360.00 | 17,470.00 | 8,735.00 | 29,156 |
| 2023-10-30 | 17,910.00 | 18,190.00 | 17,480.00 | 17,700.00 | 8,850.00 | 42,846 |
| 2023-10-27 | 17,430.00 | 18,190.00 | 17,430.00 | 17,880.00 | 8,940.00 | 34,438 |
| 2023-10-26 | 17,010.00 | 17,630.00 | 17,000.00 | 17,500.00 | 8,750.00 | 37,168 |
| 2023-10-25 | 17,740.00 | 18,090.00 | 17,300.00 | 17,480.00 | 8,740.00 | 77,686 |
| 2023-10-24 | 16,860.00 | 17,660.00 | 16,750.00 | 17,580.00 | 8,790.00 | 46,648 |
| 2023-10-23 | 17,060.00 | 17,350.00 | 16,990.00 | 17,080.00 | 8,540.00 | 34,438 |
| 2023-10-20 | 17,110.00 | 17,360.00 | 16,790.00 | 17,060.00 | 8,530.00 | 48,766 |
| 2023-10-19 | 17,920.00 | 18,000.00 | 16,660.00 | 17,290.00 | 8,645.00 | 215,504 |
| 2023-10-18 | 18,390.00 | 18,520.00 | 18,020.00 | 18,100.00 | 9,050.00 | 25,872 |
| 2023-10-17 | 18,330.00 | 18,430.00 | 18,050.00 | 18,390.00 | 9,195.00 | 26,674 |
| 2023-10-16 | 18,530.00 | 18,620.00 | 17,830.00 | 18,150.00 | 9,075.00 | 70,486 |
| 2023-10-13 | 18,800.00 | 19,000.00 | 18,360.00 | 18,540.00 | 9,270.00 | 33,292 |
| 2023-10-12 | 18,650.00 | 19,120.00 | 18,650.00 | 18,800.00 | 9,400.00 | 32,444 |
| 2023-10-11 | 18,800.00 | 19,180.00 | 18,570.00 | 18,760.00 | 9,380.00 | 36,434 |
| 2023-10-10 | 19,060.00 | 19,490.00 | 18,500.00 | 18,570.00 | 9,285.00 | 78,256 |
| 2023-10-06 | 19,000.00 | 19,540.00 | 19,000.00 | 19,320.00 | 9,660.00 | 25,380 |
| 2023-10-05 | 19,560.00 | 20,050.00 | 18,950.00 | 18,950.00 | 9,475.00 | 86,124 |
| 2023-10-04 | 20,050.00 | 20,350.00 | 19,500.00 | 19,500.00 | 9,750.00 | 83,048 |
| 2023-09-27 | 19,570.00 | 20,600.00 | 19,570.00 | 20,100.00 | 10,050.00 | 45,604 |
| 2023-09-26 | 20,100.00 | 20,750.00 | 19,900.00 | 19,900.00 | 9,950.00 | 82,956 |
| 2023-09-25 | 21,650.00 | 21,700.00 | 20,350.00 | 20,350.00 | 10,175.00 | 161,504 |
| 2023-09-22 | 23,750.00 | 27,900.00 | 21,600.00 | 21,650.00 | 10,825.00 | 2,147,804 |
| 2023-09-21 | 22,900.00 | 24,300.00 | 22,900.00 | 24,100.00 | 12,050.00 | 146,074 |
| 2023-09-20 | 23,000.00 | 23,650.00 | 22,650.00 | 23,150.00 | 11,575.00 | 47,036 |
| 2023-09-19 | 23,600.00 | 23,600.00 | 22,500.00 | 23,200.00 | 11,600.00 | 66,880 |
| 2023-09-18 | 23,250.00 | 24,350.00 | 22,300.00 | 23,600.00 | 11,800.00 | 415,490 |
| 2023-09-15 | 22,450.00 | 22,800.00 | 21,750.00 | 22,650.00 | 11,325.00 | 103,446 |
| 2023-09-14 | 22,550.00 | 22,800.00 | 22,200.00 | 22,250.00 | 11,125.00 | 56,156 |
| 2023-09-13 | 23,500.00 | 23,650.00 | 22,500.00 | 22,550.00 | 11,275.00 | 108,076 |
| 2023-09-12 | 24,900.00 | 25,250.00 | 23,200.00 | 23,500.00 | 11,750.00 | 197,282 |
| 2023-09-11 | 24,500.00 | 25,800.00 | 23,800.00 | 25,050.00 | 12,525.00 | 471,190 |
| 2023-09-08 | 23,500.00 | 24,350.00 | 22,950.00 | 23,650.00 | 11,825.00 | 165,874 |
| 2023-09-07 | 25,300.00 | 25,450.00 | 23,350.00 | 24,000.00 | 12,000.00 | 403,856 |
| 2023-09-06 | 23,100.00 | 25,950.00 | 22,300.00 | 25,300.00 | 12,650.00 | 1,167,360 |
| 2023-09-05 | 20,550.00 | 26,100.00 | 20,300.00 | 22,650.00 | 11,325.00 | 1,794,726 |
| 2023-09-04 | 21,500.00 | 21,500.00 | 20,100.00 | 20,300.00 | 10,150.00 | 163,174 |
| 2023-09-01 | 22,000.00 | 24,150.00 | 21,100.00 | 21,100.00 | 10,550.00 | 721,320 |
| 2023-08-31 | 21,200.00 | 22,400.00 | 20,650.00 | 22,400.00 | 11,200.00 | 161,088 |
| 2023-08-30 | 21,100.00 | 21,550.00 | 20,600.00 | 21,300.00 | 10,650.00 | 70,344 |
| 2023-08-29 | 20,500.00 | 21,450.00 | 20,350.00 | 20,950.00 | 10,475.00 | 71,212 |
| 2023-08-28 | 20,050.00 | 20,950.00 | 20,050.00 | 20,550.00 | 10,275.00 | 66,844 |
| 2023-08-25 | 20,250.00 | 20,400.00 | 19,740.00 | 20,050.00 | 10,025.00 | 40,078 |
| 2023-08-24 | 19,100.00 | 20,600.00 | 19,100.00 | 20,350.00 | 10,175.00 | 115,406 |
| 2023-08-23 | 19,140.00 | 19,640.00 | 18,630.00 | 19,080.00 | 9,540.00 | 86,636 |
| 2023-08-22 | 18,960.00 | 19,850.00 | 18,600.00 | 18,700.00 | 9,350.00 | 73,400 |
| 2023-08-21 | 19,400.00 | 19,400.00 | 18,510.00 | 18,700.00 | 9,350.00 | 27,054 |
| 2023-08-18 | 18,850.00 | 19,100.00 | 18,500.00 | 18,700.00 | 9,350.00 | 26,424 |
| 2023-08-17 | 19,370.00 | 19,370.00 | 18,280.00 | 18,840.00 | 9,420.00 | 37,952 |
| 2023-08-16 | 19,300.00 | 19,350.00 | 18,790.00 | 18,790.00 | 9,395.00 | 50,810 |
| 2023-08-14 | 19,740.00 | 19,970.00 | 19,150.00 | 19,370.00 | 9,685.00 | 35,272 |
| 2023-08-11 | 19,740.00 | 20,200.00 | 19,600.00 | 19,740.00 | 9,870.00 | 21,370 |
| 2023-08-10 | 19,770.00 | 19,970.00 | 19,340.00 | 19,740.00 | 9,870.00 | 20,308 |
| 2023-08-09 | 19,310.00 | 20,100.00 | 19,290.00 | 19,860.00 | 9,930.00 | 27,100 |
| 2023-08-08 | 19,700.00 | 19,990.00 | 19,160.00 | 19,400.00 | 9,700.00 | 35,394 |
| 2023-08-07 | 19,380.00 | 19,990.00 | 19,010.00 | 19,700.00 | 9,850.00 | 32,916 |
| 2023-08-04 | 19,900.00 | 20,350.00 | 19,400.00 | 19,430.00 | 9,715.00 | 24,072 |
| 2023-08-03 | 19,650.00 | 20,150.00 | 19,170.00 | 19,580.00 | 9,790.00 | 51,832 |
| 2023-08-02 | 20,300.00 | 20,650.00 | 19,370.00 | 19,650.00 | 9,825.00 | 52,470 |
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.