ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 19,480.00 | 20,200.00 | 19,470.00 | 19,970.00 | 9,985.00 | 48,680 |
| 2023-07-31 | 19,520.00 | 20,450.00 | 19,180.00 | 19,370.00 | 9,685.00 | 27,668 |
| 2023-07-28 | 18,570.00 | 19,780.00 | 18,570.00 | 19,720.00 | 9,860.00 | 75,588 |
| 2023-07-27 | 18,300.00 | 19,390.00 | 18,300.00 | 18,630.00 | 9,315.00 | 82,112 |
| 2023-07-26 | 19,180.00 | 19,490.00 | 18,300.00 | 18,300.00 | 9,150.00 | 153,114 |
| 2023-07-25 | 20,650.00 | 20,850.00 | 19,460.00 | 19,470.00 | 9,735.00 | 193,314 |
| 2023-07-24 | 21,850.00 | 22,050.00 | 20,700.00 | 20,700.00 | 10,350.00 | 121,672 |
| 2023-07-21 | 22,300.00 | 22,900.00 | 21,650.00 | 22,000.00 | 11,000.00 | 77,776 |
| 2023-07-20 | 22,800.00 | 23,050.00 | 22,000.00 | 22,700.00 | 11,350.00 | 62,910 |
| 2023-07-19 | 21,450.00 | 23,200.00 | 21,000.00 | 22,850.00 | 11,425.00 | 303,288 |
| 2023-07-18 | 22,150.00 | 22,200.00 | 20,900.00 | 21,300.00 | 10,650.00 | 133,628 |
| 2023-07-17 | 22,400.00 | 22,600.00 | 22,000.00 | 22,100.00 | 11,050.00 | 52,536 |
| 2023-07-14 | 22,450.00 | 22,900.00 | 22,050.00 | 22,500.00 | 11,250.00 | 39,270 |
| 2023-07-13 | 22,400.00 | 22,750.00 | 22,100.00 | 22,200.00 | 11,100.00 | 25,076 |
| 2023-07-12 | 22,350.00 | 22,500.00 | 22,000.00 | 22,200.00 | 11,100.00 | 25,722 |
| 2023-07-11 | 21,700.00 | 23,650.00 | 21,700.00 | 22,500.00 | 11,250.00 | 104,250 |
| 2023-07-10 | 22,000.00 | 22,000.00 | 21,600.00 | 21,800.00 | 10,900.00 | 28,948 |
| 2023-07-07 | 21,700.00 | 22,250.00 | 21,700.00 | 22,000.00 | 11,000.00 | 27,476 |
| 2023-07-06 | 21,650.00 | 22,300.00 | 21,650.00 | 21,700.00 | 10,850.00 | 68,164 |
| 2023-07-05 | 22,000.00 | 22,250.00 | 21,600.00 | 21,700.00 | 10,850.00 | 55,108 |
| 2023-07-04 | 22,100.00 | 22,650.00 | 22,000.00 | 22,050.00 | 11,025.00 | 34,658 |
| 2023-07-03 | 22,500.00 | 22,850.00 | 22,000.00 | 22,100.00 | 11,050.00 | 37,930 |
| 2023-06-30 | 22,850.00 | 22,850.00 | 22,150.00 | 22,150.00 | 11,075.00 | 62,384 |
| 2023-06-29 | 23,500.00 | 23,850.00 | 22,800.00 | 22,900.00 | 11,450.00 | 66,404 |
| 2023-06-28 | 24,700.00 | 24,800.00 | 23,150.00 | 23,150.00 | 11,575.00 | 158,284 |
| 2023-06-27 | 24,550.00 | 25,300.00 | 23,900.00 | 24,350.00 | 12,175.00 | 161,536 |
| 2023-06-26 | 22,750.00 | 27,000.00 | 21,900.00 | 24,300.00 | 12,150.00 | 1,069,422 |
| 2023-06-23 | 22,450.00 | 23,500.00 | 22,200.00 | 22,350.00 | 11,175.00 | 61,696 |
| 2023-06-22 | 21,700.00 | 23,050.00 | 21,700.00 | 22,550.00 | 11,275.00 | 154,794 |
| 2023-06-21 | 22,450.00 | 22,700.00 | 21,950.00 | 21,950.00 | 10,975.00 | 18,722 |
| 2023-06-20 | 22,100.00 | 23,000.00 | 21,800.00 | 22,350.00 | 11,175.00 | 47,258 |
| 2023-06-19 | 21,800.00 | 22,250.00 | 21,350.00 | 22,050.00 | 11,025.00 | 26,218 |
| 2023-06-16 | 21,800.00 | 22,500.00 | 21,600.00 | 21,800.00 | 10,900.00 | 31,732 |
| 2023-06-15 | 22,250.00 | 22,550.00 | 21,700.00 | 21,800.00 | 10,900.00 | 80,696 |
| 2023-06-14 | 22,500.00 | 22,700.00 | 22,150.00 | 22,250.00 | 11,125.00 | 52,550 |
| 2023-06-13 | 23,150.00 | 23,350.00 | 22,650.00 | 22,650.00 | 11,325.00 | 33,240 |
| 2023-06-12 | 23,500.00 | 23,900.00 | 22,750.00 | 23,050.00 | 11,525.00 | 135,838 |
| 2023-06-09 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 11,900.00 | 19,822 |
| 2023-06-08 | 23,600.00 | 24,100.00 | 23,350.00 | 23,500.00 | 11,750.00 | 35,574 |
| 2023-06-07 | 24,050.00 | 24,350.00 | 23,700.00 | 23,700.00 | 11,850.00 | 44,606 |
| 2023-06-05 | 24,650.00 | 25,000.00 | 24,250.00 | 24,250.00 | 12,125.00 | 30,060 |
| 2023-06-02 | 23,950.00 | 25,450.00 | 23,600.00 | 24,900.00 | 12,450.00 | 116,666 |
| 2023-06-01 | 24,100.00 | 24,400.00 | 23,550.00 | 24,000.00 | 12,000.00 | 70,562 |
| 2023-05-31 | 24,900.00 | 24,950.00 | 24,050.00 | 24,150.00 | 12,075.00 | 60,984 |
| 2023-05-30 | 25,150.00 | 25,500.00 | 24,600.00 | 24,800.00 | 12,400.00 | 38,668 |
| 2023-05-26 | 25,800.00 | 25,850.00 | 25,150.00 | 25,150.00 | 12,575.00 | 61,628 |
| 2023-05-25 | 26,000.00 | 27,000.00 | 25,550.00 | 25,850.00 | 12,925.00 | 65,734 |
| 2023-05-24 | 25,950.00 | 26,500.00 | 25,450.00 | 26,050.00 | 13,025.00 | 51,678 |
| 2023-05-23 | 25,950.00 | 27,150.00 | 25,300.00 | 26,150.00 | 13,075.00 | 156,814 |
| 2023-05-22 | 25,600.00 | 26,350.00 | 25,500.00 | 25,700.00 | 12,850.00 | 43,704 |
| 2023-05-19 | 25,650.00 | 26,100.00 | 25,350.00 | 25,600.00 | 12,800.00 | 38,688 |
| 2023-05-18 | 25,350.00 | 26,100.00 | 24,900.00 | 25,600.00 | 12,800.00 | 87,186 |
| 2023-05-17 | 24,400.00 | 25,900.00 | 24,250.00 | 25,500.00 | 12,750.00 | 139,922 |
| 2023-05-16 | 24,500.00 | 24,500.00 | 23,600.00 | 24,200.00 | 12,100.00 | 53,284 |
| 2023-05-15 | 24,000.00 | 24,050.00 | 23,350.00 | 23,900.00 | 11,950.00 | 25,740 |
| 2023-05-12 | 23,300.00 | 24,400.00 | 23,100.00 | 24,000.00 | 12,000.00 | 84,422 |
| 2023-05-11 | 22,900.00 | 24,400.00 | 22,550.00 | 23,300.00 | 11,650.00 | 183,042 |
| 2023-05-10 | 23,000.00 | 23,150.00 | 22,500.00 | 22,500.00 | 11,250.00 | 34,088 |
| 2023-05-09 | 23,450.00 | 23,850.00 | 22,950.00 | 23,000.00 | 11,500.00 | 30,994 |
| 2023-05-08 | 23,700.00 | 24,800.00 | 23,400.00 | 23,600.00 | 11,800.00 | 72,226 |
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.