ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 23,400.00 | 24,700.00 | 22,500.00 | 23,650.00 | 11,825.00 | 129,092 |
| 2023-05-03 | 23,250.00 | 24,200.00 | 22,900.00 | 23,100.00 | 11,550.00 | 83,148 |
| 2023-05-02 | 22,500.00 | 23,300.00 | 22,500.00 | 23,100.00 | 11,550.00 | 61,702 |
| 2023-04-28 | 23,100.00 | 23,350.00 | 22,450.00 | 22,800.00 | 11,400.00 | 63,438 |
| 2023-04-27 | 22,850.00 | 23,250.00 | 22,300.00 | 23,050.00 | 11,525.00 | 44,576 |
| 2023-04-26 | 23,050.00 | 24,000.00 | 22,650.00 | 22,850.00 | 11,425.00 | 54,828 |
| 2023-04-25 | 23,200.00 | 24,250.00 | 23,100.00 | 23,300.00 | 11,650.00 | 69,526 |
| 2023-04-24 | 23,750.00 | 24,200.00 | 23,350.00 | 23,550.00 | 11,775.00 | 52,488 |
| 2023-04-21 | 24,000.00 | 24,600.00 | 23,750.00 | 23,950.00 | 11,975.00 | 63,170 |
| 2023-04-20 | 25,200.00 | 25,400.00 | 24,200.00 | 24,300.00 | 12,150.00 | 130,188 |
| 2023-04-19 | 25,600.00 | 25,800.00 | 25,150.00 | 25,450.00 | 12,725.00 | 65,256 |
| 2023-04-18 | 26,250.00 | 26,450.00 | 25,450.00 | 25,600.00 | 12,800.00 | 57,904 |
| 2023-04-17 | 26,500.00 | 26,500.00 | 25,650.00 | 26,250.00 | 13,125.00 | 52,986 |
| 2023-04-14 | 25,800.00 | 26,800.00 | 25,800.00 | 26,400.00 | 13,200.00 | 75,208 |
| 2023-04-13 | 26,250.00 | 26,250.00 | 25,450.00 | 25,650.00 | 12,825.00 | 124,842 |
| 2023-04-12 | 26,250.00 | 26,600.00 | 25,800.00 | 26,050.00 | 13,025.00 | 79,360 |
| 2023-04-11 | 25,900.00 | 26,500.00 | 25,300.00 | 26,200.00 | 13,100.00 | 74,434 |
| 2023-04-10 | 27,350.00 | 27,500.00 | 25,800.00 | 25,950.00 | 12,975.00 | 163,228 |
| 2023-04-07 | 27,950.00 | 27,950.00 | 27,100.00 | 27,250.00 | 13,625.00 | 61,532 |
| 2023-04-06 | 28,200.00 | 28,200.00 | 26,950.00 | 27,650.00 | 13,825.00 | 76,236 |
| 2023-04-05 | 27,050.00 | 28,400.00 | 26,850.00 | 27,900.00 | 13,950.00 | 145,184 |
| 2023-04-04 | 26,800.00 | 27,400.00 | 26,600.00 | 27,050.00 | 13,525.00 | 78,466 |
| 2023-04-03 | 27,550.00 | 28,200.00 | 26,650.00 | 26,800.00 | 13,400.00 | 215,108 |
| 2023-03-31 | 27,750.00 | 28,700.00 | 27,450.00 | 27,500.00 | 13,750.00 | 65,726 |
| 2023-03-30 | 28,100.00 | 28,900.00 | 27,450.00 | 28,000.00 | 14,000.00 | 148,150 |
| 2023-03-29 | 28,450.00 | 28,550.00 | 27,050.00 | 27,600.00 | 13,800.00 | 125,226 |
| 2023-03-28 | 27,400.00 | 28,750.00 | 27,150.00 | 27,800.00 | 13,900.00 | 132,032 |
| 2023-03-27 | 27,800.00 | 27,800.00 | 26,500.00 | 27,400.00 | 13,700.00 | 145,494 |
| 2023-03-24 | 28,000.00 | 28,000.00 | 27,000.00 | 27,250.00 | 13,625.00 | 137,958 |
| 2023-03-23 | 29,300.00 | 29,700.00 | 27,500.00 | 28,000.00 | 14,000.00 | 347,324 |
| 2023-03-22 | 29,600.00 | 30,250.00 | 29,000.00 | 29,850.00 | 14,925.00 | 144,242 |
| 2023-03-21 | 28,900.00 | 31,200.00 | 27,900.00 | 29,600.00 | 14,800.00 | 760,456 |
| 2023-03-20 | 28,600.00 | 30,150.00 | 28,450.00 | 28,600.00 | 14,300.00 | 286,618 |
| 2023-03-17 | 28,000.00 | 28,750.00 | 27,450.00 | 27,900.00 | 13,950.00 | 171,578 |
| 2023-03-16 | 27,100.00 | 28,250.00 | 26,500.00 | 27,450.00 | 13,725.00 | 124,304 |
| 2023-03-15 | 26,850.00 | 27,500.00 | 26,450.00 | 26,850.00 | 13,425.00 | 102,510 |
| 2023-03-14 | 28,600.00 | 28,850.00 | 26,000.00 | 26,100.00 | 13,050.00 | 401,306 |
| 2023-03-13 | 29,300.00 | 30,000.00 | 28,500.00 | 28,700.00 | 14,350.00 | 200,784 |
| 2023-03-10 | 29,000.00 | 29,950.00 | 28,400.00 | 29,950.00 | 14,975.00 | 153,082 |
| 2023-03-09 | 30,400.00 | 30,700.00 | 29,250.00 | 29,450.00 | 14,725.00 | 211,568 |
| 2023-03-08 | 30,550.00 | 31,350.00 | 30,050.00 | 30,900.00 | 15,450.00 | 181,700 |
| 2023-03-07 | 32,400.00 | 32,500.00 | 30,850.00 | 31,050.00 | 15,525.00 | 367,102 |
| 2023-03-06 | 34,300.00 | 34,700.00 | 32,500.00 | 32,550.00 | 16,275.00 | 627,236 |
| 2023-03-03 | 29,000.00 | 36,700.00 | 29,000.00 | 34,800.00 | 17,400.00 | 2,551,306 |
| 2023-03-02 | 29,700.00 | 29,700.00 | 28,100.00 | 28,300.00 | 14,150.00 | 165,040 |
| 2023-02-28 | 27,500.00 | 29,900.00 | 27,250.00 | 28,950.00 | 14,475.00 | 305,838 |
| 2023-02-27 | 27,500.00 | 27,600.00 | 26,400.00 | 27,100.00 | 13,550.00 | 144,390 |
| 2023-02-24 | 27,700.00 | 29,450.00 | 26,950.00 | 28,450.00 | 14,225.00 | 338,318 |
| 2023-02-23 | 27,150.00 | 27,950.00 | 26,300.00 | 27,700.00 | 13,850.00 | 342,290 |
| 2023-02-22 | 26,100.00 | 26,450.00 | 25,550.00 | 25,950.00 | 12,975.00 | 125,276 |
| 2023-02-21 | 26,250.00 | 26,850.00 | 25,500.00 | 26,700.00 | 13,350.00 | 90,886 |
| 2023-02-20 | 25,500.00 | 26,950.00 | 25,250.00 | 26,250.00 | 13,125.00 | 138,922 |
| 2023-02-17 | 25,600.00 | 26,450.00 | 25,100.00 | 25,500.00 | 12,750.00 | 105,554 |
| 2023-02-16 | 26,100.00 | 26,500.00 | 25,300.00 | 25,600.00 | 12,800.00 | 169,940 |
| 2023-02-15 | 27,150.00 | 27,250.00 | 25,550.00 | 25,800.00 | 12,900.00 | 220,860 |
| 2023-02-14 | 28,450.00 | 28,550.00 | 26,650.00 | 26,900.00 | 13,450.00 | 178,044 |
| 2023-02-13 | 28,400.00 | 28,850.00 | 27,050.00 | 27,950.00 | 13,975.00 | 350,718 |
| 2023-02-10 | 31,600.00 | 31,600.00 | 28,800.00 | 28,900.00 | 14,450.00 | 519,342 |
| 2023-02-09 | 31,950.00 | 32,650.00 | 30,050.00 | 32,000.00 | 16,000.00 | 779,506 |
| 2023-02-08 | 30,050.00 | 31,750.00 | 29,600.00 | 31,550.00 | 15,775.00 | 336,634 |
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.