ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 19,700.00 | 20,050.00 | 18,750.00 | 19,500.00 | 9,750.00 | 76,224 |
| 2022-11-10 | 19,150.00 | 19,700.00 | 19,000.00 | 19,350.00 | 9,675.00 | 14,496 |
| 2022-11-09 | 18,800.00 | 19,800.00 | 18,800.00 | 19,550.00 | 9,775.00 | 38,686 |
| 2022-11-08 | 18,500.00 | 19,450.00 | 18,300.00 | 18,700.00 | 9,350.00 | 41,228 |
| 2022-11-07 | 18,000.00 | 18,700.00 | 17,600.00 | 18,550.00 | 9,275.00 | 20,274 |
| 2022-11-04 | 17,900.00 | 17,950.00 | 17,400.00 | 17,950.00 | 8,975.00 | 14,096 |
| 2022-11-03 | 17,850.00 | 18,050.00 | 17,600.00 | 17,950.00 | 8,975.00 | 22,166 |
| 2022-11-02 | 18,300.00 | 18,650.00 | 18,050.00 | 18,450.00 | 9,225.00 | 11,820 |
| 2022-11-01 | 17,750.00 | 19,500.00 | 17,450.00 | 18,550.00 | 9,275.00 | 55,356 |
| 2022-10-31 | 17,900.00 | 17,900.00 | 17,450.00 | 17,900.00 | 8,950.00 | 11,848 |
| 2022-10-28 | 18,300.00 | 18,300.00 | 17,700.00 | 17,900.00 | 8,950.00 | 27,868 |
| 2022-10-27 | 18,100.00 | 18,500.00 | 17,950.00 | 18,450.00 | 9,225.00 | 11,074 |
| 2022-10-26 | 17,900.00 | 18,250.00 | 17,900.00 | 18,100.00 | 9,050.00 | 7,772 |
| 2022-10-25 | 18,000.00 | 18,100.00 | 17,550.00 | 18,050.00 | 9,025.00 | 15,274 |
| 2022-10-24 | 18,200.00 | 18,200.00 | 17,500.00 | 17,700.00 | 8,850.00 | 13,200 |
| 2022-10-21 | 17,500.00 | 17,750.00 | 17,250.00 | 17,750.00 | 8,875.00 | 11,576 |
| 2022-10-20 | 18,150.00 | 18,150.00 | 16,950.00 | 17,800.00 | 8,900.00 | 12,006 |
| 2022-10-19 | 18,300.00 | 18,700.00 | 17,800.00 | 17,950.00 | 8,975.00 | 30,452 |
| 2022-10-18 | 17,500.00 | 17,950.00 | 17,500.00 | 17,800.00 | 8,900.00 | 13,382 |
| 2022-10-17 | 17,000.00 | 17,750.00 | 16,650.00 | 17,350.00 | 8,675.00 | 26,312 |
| 2022-10-14 | 16,500.00 | 17,450.00 | 16,500.00 | 17,200.00 | 8,600.00 | 26,942 |
| 2022-10-13 | 17,450.00 | 17,550.00 | 16,250.00 | 16,250.00 | 8,125.00 | 47,052 |
| 2022-10-12 | 17,200.00 | 17,700.00 | 17,000.00 | 17,450.00 | 8,725.00 | 45,802 |
| 2022-10-11 | 18,050.00 | 18,050.00 | 17,450.00 | 17,700.00 | 8,850.00 | 23,744 |
| 2022-10-07 | 18,850.00 | 18,900.00 | 18,200.00 | 18,600.00 | 9,300.00 | 11,396 |
| 2022-10-06 | 18,850.00 | 18,950.00 | 18,250.00 | 18,850.00 | 9,425.00 | 28,184 |
| 2022-10-05 | 19,000.00 | 19,000.00 | 18,200.00 | 18,400.00 | 9,200.00 | 14,176 |
| 2022-10-04 | 18,050.00 | 19,000.00 | 17,800.00 | 18,700.00 | 9,350.00 | 43,982 |
| 2022-09-30 | 16,750.00 | 17,950.00 | 16,700.00 | 17,800.00 | 8,900.00 | 22,366 |
| 2022-09-29 | 17,600.00 | 18,000.00 | 17,200.00 | 17,200.00 | 8,600.00 | 35,136 |
| 2022-09-28 | 16,750.00 | 17,300.00 | 16,400.00 | 17,100.00 | 8,550.00 | 57,088 |
| 2022-09-27 | 17,150.00 | 17,800.00 | 16,850.00 | 17,000.00 | 8,500.00 | 70,016 |
| 2022-09-26 | 18,350.00 | 18,500.00 | 17,050.00 | 17,150.00 | 8,575.00 | 87,426 |
| 2022-09-23 | 19,550.00 | 19,900.00 | 18,600.00 | 18,800.00 | 9,400.00 | 28,456 |
| 2022-09-22 | 20,000.00 | 20,000.00 | 18,550.00 | 19,700.00 | 9,850.00 | 42,622 |
| 2022-09-21 | 20,550.00 | 21,100.00 | 19,850.00 | 20,100.00 | 10,050.00 | 45,940 |
| 2022-09-20 | 21,150.00 | 21,600.00 | 20,650.00 | 21,200.00 | 10,600.00 | 23,006 |
| 2022-09-19 | 21,800.00 | 22,100.00 | 20,900.00 | 21,350.00 | 10,675.00 | 30,348 |
| 2022-09-16 | 21,750.00 | 22,150.00 | 21,100.00 | 22,150.00 | 11,075.00 | 25,362 |
| 2022-09-15 | 22,250.00 | 22,550.00 | 21,800.00 | 22,250.00 | 11,125.00 | 19,366 |
| 2022-09-14 | 21,850.00 | 22,450.00 | 21,450.00 | 22,200.00 | 11,100.00 | 12,356 |
| 2022-09-13 | 21,500.00 | 22,550.00 | 21,500.00 | 22,500.00 | 11,250.00 | 29,180 |
| 2022-09-08 | 21,250.00 | 21,900.00 | 21,250.00 | 21,450.00 | 10,725.00 | 30,188 |
| 2022-09-07 | 22,450.00 | 22,450.00 | 21,000.00 | 21,200.00 | 10,600.00 | 58,360 |
| 2022-09-06 | 22,550.00 | 22,950.00 | 22,350.00 | 22,500.00 | 11,250.00 | 15,876 |
| 2022-09-05 | 23,100.00 | 23,300.00 | 22,350.00 | 22,750.00 | 11,375.00 | 22,888 |
| 2022-09-02 | 23,850.00 | 23,850.00 | 22,700.00 | 23,100.00 | 11,550.00 | 28,386 |
| 2022-09-01 | 24,050.00 | 24,050.00 | 23,200.00 | 23,400.00 | 11,700.00 | 16,078 |
| 2022-08-31 | 23,950.00 | 24,150.00 | 23,600.00 | 24,050.00 | 12,025.00 | 8,930 |
| 2022-08-30 | 23,450.00 | 24,000.00 | 23,000.00 | 23,950.00 | 11,975.00 | 14,980 |
| 2022-08-29 | 23,050.00 | 23,500.00 | 22,450.00 | 23,450.00 | 11,725.00 | 24,446 |
| 2022-08-26 | 23,950.00 | 24,300.00 | 23,650.00 | 23,900.00 | 11,950.00 | 21,702 |
| 2022-08-25 | 23,150.00 | 23,800.00 | 23,150.00 | 23,800.00 | 11,900.00 | 13,512 |
| 2022-08-24 | 23,050.00 | 23,500.00 | 22,850.00 | 23,150.00 | 11,575.00 | 30,554 |
| 2022-08-23 | 23,400.00 | 23,600.00 | 22,800.00 | 22,950.00 | 11,475.00 | 27,832 |
| 2022-08-22 | 24,200.00 | 24,200.00 | 23,300.00 | 23,450.00 | 11,725.00 | 30,590 |
| 2022-08-19 | 25,400.00 | 25,400.00 | 24,200.00 | 24,200.00 | 12,100.00 | 56,880 |
| 2022-08-18 | 24,950.00 | 25,750.00 | 24,600.00 | 25,450.00 | 12,725.00 | 17,170 |
| 2022-08-17 | 24,600.00 | 25,400.00 | 24,100.00 | 25,350.00 | 12,675.00 | 35,534 |
| 2022-08-16 | 25,900.00 | 25,900.00 | 24,400.00 | 24,800.00 | 12,400.00 | 46,532 |
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.