ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 25,100.00 | 25,800.00 | 24,700.00 | 25,700.00 | 12,850.00 | 32,436 |
| 2022-08-11 | 25,250.00 | 25,250.00 | 24,750.00 | 25,000.00 | 12,500.00 | 36,780 |
| 2022-08-10 | 25,700.00 | 25,700.00 | 24,550.00 | 24,600.00 | 12,300.00 | 44,144 |
| 2022-08-09 | 26,350.00 | 26,350.00 | 25,450.00 | 25,800.00 | 12,900.00 | 30,268 |
| 2022-08-08 | 27,000.00 | 27,000.00 | 26,150.00 | 26,400.00 | 13,200.00 | 41,450 |
| 2022-08-05 | 26,800.00 | 27,200.00 | 26,200.00 | 27,100.00 | 13,550.00 | 60,694 |
| 2022-08-04 | 26,700.00 | 27,400.00 | 26,300.00 | 26,450.00 | 13,225.00 | 34,292 |
| 2022-08-03 | 25,950.00 | 26,450.00 | 25,550.00 | 26,450.00 | 13,225.00 | 18,670 |
| 2022-08-02 | 26,800.00 | 26,800.00 | 25,150.00 | 26,000.00 | 13,000.00 | 68,564 |
| 2022-08-01 | 26,850.00 | 26,900.00 | 26,400.00 | 26,800.00 | 13,400.00 | 31,486 |
| 2022-07-29 | 26,250.00 | 26,850.00 | 26,000.00 | 26,800.00 | 13,400.00 | 33,592 |
| 2022-07-28 | 26,300.00 | 26,350.00 | 25,750.00 | 26,250.00 | 13,125.00 | 24,486 |
| 2022-07-27 | 26,000.00 | 26,300.00 | 25,500.00 | 26,000.00 | 13,000.00 | 15,152 |
| 2022-07-26 | 26,350.00 | 26,850.00 | 25,400.00 | 26,000.00 | 13,000.00 | 48,978 |
| 2022-07-25 | 26,500.00 | 26,850.00 | 26,050.00 | 26,350.00 | 13,175.00 | 31,908 |
| 2022-07-22 | 25,850.00 | 26,900.00 | 25,450.00 | 26,350.00 | 13,175.00 | 58,320 |
| 2022-07-21 | 25,650.00 | 25,950.00 | 25,100.00 | 25,500.00 | 12,750.00 | 37,878 |
| 2022-07-20 | 25,700.00 | 25,700.00 | 25,050.00 | 25,250.00 | 12,625.00 | 24,326 |
| 2022-07-19 | 24,600.00 | 25,850.00 | 24,200.00 | 25,200.00 | 12,600.00 | 65,048 |
| 2022-07-18 | 23,950.00 | 24,700.00 | 23,600.00 | 24,600.00 | 12,300.00 | 30,764 |
| 2022-07-15 | 24,500.00 | 24,500.00 | 23,000.00 | 23,500.00 | 11,750.00 | 21,492 |
| 2022-07-14 | 23,000.00 | 24,000.00 | 22,750.00 | 23,700.00 | 11,850.00 | 19,860 |
| 2022-07-13 | 23,450.00 | 23,850.00 | 23,100.00 | 23,250.00 | 11,625.00 | 17,194 |
| 2022-07-12 | 24,150.00 | 24,300.00 | 23,400.00 | 23,500.00 | 11,750.00 | 45,124 |
| 2022-07-11 | 24,200.00 | 24,900.00 | 24,150.00 | 24,500.00 | 12,250.00 | 19,066 |
| 2022-07-08 | 24,800.00 | 25,100.00 | 24,300.00 | 24,500.00 | 12,250.00 | 43,024 |
| 2022-07-07 | 23,650.00 | 24,550.00 | 23,400.00 | 24,400.00 | 12,200.00 | 39,544 |
| 2022-07-06 | 23,400.00 | 23,900.00 | 22,800.00 | 23,650.00 | 11,825.00 | 20,284 |
| 2022-07-05 | 22,800.00 | 24,300.00 | 22,800.00 | 23,500.00 | 11,750.00 | 100,566 |
| 2022-07-04 | 23,150.00 | 23,150.00 | 21,900.00 | 22,700.00 | 11,350.00 | 71,122 |
| 2022-07-01 | 23,850.00 | 24,350.00 | 22,300.00 | 22,600.00 | 11,300.00 | 72,222 |
| 2022-06-30 | 25,100.00 | 25,200.00 | 23,200.00 | 23,700.00 | 11,850.00 | 95,270 |
| 2022-06-29 | 25,150.00 | 25,150.00 | 24,050.00 | 25,100.00 | 12,550.00 | 56,792 |
| 2022-06-28 | 25,600.00 | 25,950.00 | 25,150.00 | 25,750.00 | 12,875.00 | 25,842 |
| 2022-06-27 | 25,500.00 | 26,650.00 | 25,450.00 | 25,800.00 | 12,900.00 | 58,014 |
| 2022-06-24 | 23,300.00 | 25,100.00 | 23,300.00 | 24,900.00 | 12,450.00 | 112,814 |
| 2022-06-23 | 26,000.00 | 27,100.00 | 23,450.00 | 23,450.00 | 11,725.00 | 213,384 |
| 2022-06-22 | 28,950.00 | 28,950.00 | 24,250.00 | 26,500.00 | 13,250.00 | 292,568 |
| 2022-06-21 | 27,700.00 | 28,550.00 | 27,200.00 | 28,150.00 | 14,075.00 | 103,592 |
| 2022-06-20 | 30,100.00 | 30,900.00 | 27,500.00 | 27,700.00 | 13,850.00 | 110,112 |
| 2022-06-17 | 29,400.00 | 30,500.00 | 28,450.00 | 30,000.00 | 15,000.00 | 74,352 |
| 2022-06-16 | 31,100.00 | 32,450.00 | 30,250.00 | 30,650.00 | 15,325.00 | 86,438 |
| 2022-06-15 | 33,000.00 | 33,400.00 | 30,550.00 | 30,550.00 | 15,275.00 | 91,880 |
| 2022-06-14 | 32,750.00 | 34,000.00 | 32,400.00 | 33,350.00 | 16,675.00 | 106,036 |
| 2022-06-13 | 35,800.00 | 35,900.00 | 32,250.00 | 34,500.00 | 17,250.00 | 208,600 |
| 2022-06-10 | 37,400.00 | 37,400.00 | 36,400.00 | 36,500.00 | 18,250.00 | 47,146 |
| 2022-06-09 | 37,900.00 | 37,950.00 | 37,350.00 | 37,400.00 | 18,700.00 | 14,542 |
| 2022-06-08 | 37,200.00 | 38,350.00 | 37,150.00 | 37,500.00 | 18,750.00 | 26,632 |
| 2022-06-07 | 38,600.00 | 38,600.00 | 37,400.00 | 37,550.00 | 18,775.00 | 45,758 |
| 2022-06-03 | 39,350.00 | 39,750.00 | 38,450.00 | 38,600.00 | 19,300.00 | 39,620 |
| 2022-06-02 | 40,000.00 | 40,400.00 | 39,300.00 | 39,300.00 | 19,650.00 | 56,428 |
| 2022-05-31 | 38,550.00 | 41,500.00 | 38,550.00 | 40,500.00 | 20,250.00 | 150,980 |
| 2022-05-30 | 36,900.00 | 39,200.00 | 36,900.00 | 39,000.00 | 19,500.00 | 107,938 |
| 2022-05-27 | 37,750.00 | 38,350.00 | 36,900.00 | 36,950.00 | 18,475.00 | 76,600 |
| 2022-05-26 | 38,500.00 | 38,950.00 | 37,300.00 | 37,850.00 | 18,925.00 | 52,362 |
| 2022-05-25 | 38,750.00 | 39,150.00 | 38,250.00 | 38,500.00 | 19,250.00 | 57,002 |
| 2022-05-24 | 38,200.00 | 39,100.00 | 37,850.00 | 38,750.00 | 19,375.00 | 47,226 |
| 2022-05-23 | 38,300.00 | 39,500.00 | 37,500.00 | 38,600.00 | 19,300.00 | 36,036 |
| 2022-05-20 | 37,850.00 | 38,900.00 | 37,300.00 | 38,200.00 | 19,100.00 | 63,246 |
| 2022-05-19 | 37,150.00 | 38,450.00 | 37,000.00 | 37,300.00 | 18,650.00 | 72,544 |
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.