ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 28,550.00 | 30,450.00 | 28,500.00 | 29,650.00 | 14,825.00 | 308,502 |
| 2023-02-06 | 29,700.00 | 29,700.00 | 28,350.00 | 28,350.00 | 14,175.00 | 267,536 |
| 2023-02-03 | 31,100.00 | 32,550.00 | 30,100.00 | 30,150.00 | 15,075.00 | 546,598 |
| 2023-02-02 | 30,300.00 | 34,000.00 | 30,000.00 | 31,150.00 | 15,575.00 | 1,266,172 |
| 2023-02-01 | 29,700.00 | 30,250.00 | 28,800.00 | 29,850.00 | 14,925.00 | 483,542 |
| 2023-01-31 | 27,650.00 | 32,000.00 | 27,500.00 | 29,400.00 | 14,700.00 | 2,231,190 |
| 2023-01-30 | 27,850.00 | 28,650.00 | 26,600.00 | 27,750.00 | 13,875.00 | 275,550 |
| 2023-01-27 | 27,850.00 | 28,350.00 | 27,500.00 | 27,700.00 | 13,850.00 | 230,162 |
| 2023-01-26 | 24,150.00 | 29,600.00 | 23,950.00 | 28,150.00 | 14,075.00 | 2,231,284 |
| 2023-01-25 | 24,450.00 | 24,850.00 | 23,250.00 | 24,150.00 | 12,075.00 | 211,552 |
| 2023-01-20 | 24,850.00 | 25,050.00 | 24,100.00 | 24,550.00 | 12,275.00 | 173,978 |
| 2023-01-19 | 25,800.00 | 25,900.00 | 24,150.00 | 25,300.00 | 12,650.00 | 386,738 |
| 2023-01-18 | 23,950.00 | 30,450.00 | 23,600.00 | 26,350.00 | 13,175.00 | 2,414,108 |
| 2023-01-17 | 21,700.00 | 23,700.00 | 21,600.00 | 23,600.00 | 11,800.00 | 354,068 |
| 2023-01-16 | 21,100.00 | 21,700.00 | 21,000.00 | 21,400.00 | 10,700.00 | 36,192 |
| 2023-01-13 | 22,000.00 | 22,000.00 | 21,050.00 | 21,200.00 | 10,600.00 | 52,038 |
| 2023-01-12 | 21,500.00 | 21,500.00 | 21,000.00 | 21,450.00 | 10,725.00 | 43,724 |
| 2023-01-11 | 20,550.00 | 21,650.00 | 20,550.00 | 21,500.00 | 10,750.00 | 55,770 |
| 2023-01-10 | 20,700.00 | 21,050.00 | 20,300.00 | 20,900.00 | 10,450.00 | 36,736 |
| 2023-01-09 | 20,350.00 | 20,700.00 | 19,850.00 | 20,700.00 | 10,350.00 | 47,090 |
| 2023-01-06 | 19,900.00 | 20,350.00 | 19,750.00 | 20,100.00 | 10,050.00 | 29,284 |
| 2023-01-05 | 19,700.00 | 20,500.00 | 19,300.00 | 19,800.00 | 9,900.00 | 67,434 |
| 2023-01-04 | 19,150.00 | 19,800.00 | 18,950.00 | 19,550.00 | 9,775.00 | 29,076 |
| 2023-01-03 | 19,250.00 | 19,750.00 | 18,600.00 | 19,200.00 | 9,600.00 | 26,682 |
| 2023-01-02 | 19,700.00 | 20,300.00 | 19,000.00 | 19,150.00 | 9,575.00 | 29,960 |
| 2022-12-29 | 19,400.00 | 19,600.00 | 19,200.00 | 19,600.00 | 9,800.00 | 30,024 |
| 2022-12-28 | 19,900.00 | 19,900.00 | 19,200.00 | 19,400.00 | 9,700.00 | 64,218 |
| 2022-12-27 | 20,350.00 | 20,350.00 | 19,600.00 | 20,000.00 | 10,000.00 | 63,112 |
| 2022-12-26 | 20,300.00 | 21,100.00 | 19,650.00 | 19,950.00 | 9,975.00 | 31,360 |
| 2022-12-23 | 20,900.00 | 20,900.00 | 20,250.00 | 20,300.00 | 10,150.00 | 44,518 |
| 2022-12-22 | 21,150.00 | 21,550.00 | 20,900.00 | 21,400.00 | 10,700.00 | 50,808 |
| 2022-12-21 | 20,000.00 | 20,950.00 | 20,000.00 | 20,800.00 | 10,400.00 | 64,656 |
| 2022-12-20 | 20,500.00 | 21,000.00 | 19,900.00 | 19,900.00 | 9,950.00 | 87,862 |
| 2022-12-19 | 22,050.00 | 22,050.00 | 20,600.00 | 21,050.00 | 10,525.00 | 102,360 |
| 2022-12-16 | 21,800.00 | 23,500.00 | 21,800.00 | 22,050.00 | 11,025.00 | 382,938 |
| 2022-12-15 | 21,100.00 | 22,300.00 | 20,900.00 | 21,850.00 | 10,925.00 | 219,882 |
| 2022-12-14 | 21,150.00 | 21,450.00 | 20,400.00 | 21,450.00 | 10,725.00 | 158,500 |
| 2022-12-13 | 20,750.00 | 22,250.00 | 20,250.00 | 21,200.00 | 10,600.00 | 429,716 |
| 2022-12-12 | 19,750.00 | 20,850.00 | 19,750.00 | 20,200.00 | 10,100.00 | 107,076 |
| 2022-12-09 | 19,850.00 | 20,250.00 | 19,500.00 | 19,700.00 | 9,850.00 | 89,220 |
| 2022-12-08 | 20,500.00 | 20,750.00 | 19,400.00 | 19,550.00 | 9,775.00 | 137,882 |
| 2022-12-07 | 21,900.00 | 21,900.00 | 20,050.00 | 20,600.00 | 10,300.00 | 278,334 |
| 2022-12-06 | 21,150.00 | 22,350.00 | 20,900.00 | 21,600.00 | 10,800.00 | 554,720 |
| 2022-12-05 | 23,000.00 | 23,200.00 | 20,750.00 | 21,050.00 | 10,525.00 | 790,450 |
| 2022-12-02 | 18,700.00 | 24,050.00 | 18,150.00 | 24,050.00 | 12,025.00 | 1,358,156 |
| 2022-12-01 | 18,500.00 | 18,800.00 | 18,500.00 | 18,500.00 | 9,250.00 | 11,616 |
| 2022-11-30 | 18,000.00 | 18,700.00 | 18,000.00 | 18,500.00 | 9,250.00 | 16,512 |
| 2022-11-29 | 17,500.00 | 18,150.00 | 17,500.00 | 18,000.00 | 9,000.00 | 26,694 |
| 2022-11-28 | 18,750.00 | 18,750.00 | 17,950.00 | 17,950.00 | 8,975.00 | 30,124 |
| 2022-11-25 | 19,300.00 | 19,300.00 | 18,650.00 | 18,750.00 | 9,375.00 | 20,372 |
| 2022-11-24 | 19,650.00 | 19,650.00 | 19,000.00 | 19,300.00 | 9,650.00 | 13,106 |
| 2022-11-23 | 19,150.00 | 19,650.00 | 19,150.00 | 19,400.00 | 9,700.00 | 15,776 |
| 2022-11-22 | 19,250.00 | 19,450.00 | 19,000.00 | 19,300.00 | 9,650.00 | 12,338 |
| 2022-11-21 | 18,750.00 | 19,800.00 | 18,600.00 | 19,250.00 | 9,625.00 | 43,818 |
| 2022-11-18 | 18,700.00 | 19,000.00 | 18,350.00 | 19,000.00 | 9,500.00 | 21,732 |
| 2022-11-17 | 18,500.00 | 18,950.00 | 18,450.00 | 18,700.00 | 9,350.00 | 8,008 |
| 2022-11-16 | 19,000.00 | 19,000.00 | 18,500.00 | 18,800.00 | 9,400.00 | 11,090 |
| 2022-11-15 | 18,550.00 | 19,050.00 | 18,050.00 | 19,050.00 | 9,525.00 | 28,360 |
| 2022-11-14 | 19,400.00 | 19,800.00 | 18,600.00 | 18,700.00 | 9,350.00 | 72,970 |
| 2022-11-11 | 19,700.00 | 20,050.00 | 18,750.00 | 19,500.00 | 9,750.00 | 76,224 |
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.