ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 37,500.00 | 38,800.00 | 37,400.00 | 38,550.00 | 19,275.00 | 51,450 |
| 2022-05-17 | 36,800.00 | 37,850.00 | 36,800.00 | 37,500.00 | 18,750.00 | 36,728 |
| 2022-05-16 | 37,350.00 | 38,400.00 | 37,200.00 | 37,200.00 | 18,600.00 | 55,956 |
| 2022-05-13 | 36,800.00 | 37,900.00 | 36,750.00 | 37,350.00 | 18,675.00 | 37,368 |
| 2022-05-12 | 37,850.00 | 38,500.00 | 36,050.00 | 36,750.00 | 18,375.00 | 109,422 |
| 2022-05-11 | 37,450.00 | 38,750.00 | 36,800.00 | 38,500.00 | 19,250.00 | 72,072 |
| 2022-05-10 | 37,200.00 | 38,250.00 | 36,000.00 | 37,400.00 | 18,700.00 | 160,348 |
| 2022-05-09 | 40,600.00 | 40,600.00 | 38,650.00 | 38,650.00 | 19,325.00 | 169,064 |
| 2022-05-06 | 40,500.00 | 41,150.00 | 39,500.00 | 40,800.00 | 20,400.00 | 68,956 |
| 2022-05-04 | 42,250.00 | 42,250.00 | 40,700.00 | 41,250.00 | 20,625.00 | 86,754 |
| 2022-05-03 | 42,750.00 | 43,750.00 | 42,100.00 | 42,200.00 | 21,100.00 | 59,114 |
| 2022-05-02 | 42,050.00 | 43,600.00 | 41,450.00 | 43,050.00 | 21,525.00 | 75,352 |
| 2022-04-29 | 43,000.00 | 43,250.00 | 42,550.00 | 42,650.00 | 21,325.00 | 50,958 |
| 2022-04-28 | 43,050.00 | 43,450.00 | 42,200.00 | 43,000.00 | 21,500.00 | 67,478 |
| 2022-04-27 | 44,900.00 | 45,000.00 | 42,350.00 | 43,000.00 | 21,500.00 | 170,030 |
| 2022-04-26 | 46,700.00 | 47,000.00 | 45,150.00 | 45,600.00 | 22,800.00 | 102,650 |
| 2022-04-25 | 48,300.00 | 49,400.00 | 45,950.00 | 46,200.00 | 23,100.00 | 144,472 |
| 2022-04-22 | 45,000.00 | 49,950.00 | 44,850.00 | 48,750.00 | 24,375.00 | 437,926 |
| 2022-04-21 | 42,800.00 | 45,750.00 | 42,000.00 | 45,550.00 | 22,775.00 | 320,778 |
| 2022-04-20 | 40,100.00 | 45,600.00 | 39,750.00 | 42,600.00 | 21,300.00 | 662,914 |
| 2022-04-19 | 40,100.00 | 40,600.00 | 39,700.00 | 40,100.00 | 20,050.00 | 51,862 |
| 2022-04-18 | 39,650.00 | 40,850.00 | 39,650.00 | 39,750.00 | 19,875.00 | 61,984 |
| 2022-04-15 | 39,350.00 | 40,500.00 | 38,800.00 | 39,800.00 | 19,900.00 | 55,324 |
| 2022-04-14 | 39,300.00 | 39,600.00 | 38,800.00 | 39,300.00 | 19,650.00 | 36,574 |
| 2022-04-13 | 39,950.00 | 39,950.00 | 39,000.00 | 39,300.00 | 19,650.00 | 42,762 |
| 2022-04-12 | 39,400.00 | 39,550.00 | 39,200.00 | 39,400.00 | 19,700.00 | 40,476 |
| 2022-04-11 | 39,850.00 | 40,000.00 | 39,250.00 | 39,400.00 | 19,700.00 | 46,182 |
| 2022-04-08 | 40,050.00 | 40,700.00 | 39,400.00 | 39,850.00 | 19,925.00 | 33,690 |
| 2022-04-07 | 40,750.00 | 41,000.00 | 39,900.00 | 40,150.00 | 20,075.00 | 35,078 |
| 2022-04-06 | 39,650.00 | 40,950.00 | 39,500.00 | 40,550.00 | 20,275.00 | 80,412 |
| 2022-04-05 | 40,000.00 | 40,100.00 | 39,400.00 | 39,900.00 | 19,950.00 | 33,632 |
| 2022-04-04 | 39,650.00 | 39,700.00 | 39,100.00 | 39,700.00 | 19,850.00 | 42,424 |
| 2022-04-01 | 40,150.00 | 41,400.00 | 39,650.00 | 39,650.00 | 19,825.00 | 87,016 |
| 2022-03-31 | 39,250.00 | 40,500.00 | 38,700.00 | 40,100.00 | 20,050.00 | 75,716 |
| 2022-03-30 | 39,300.00 | 39,600.00 | 39,200.00 | 39,250.00 | 19,625.00 | 33,890 |
| 2022-03-29 | 39,050.00 | 39,950.00 | 39,050.00 | 39,450.00 | 19,682.00 | 83,474 |
| 2022-03-28 | 39,950.00 | 40,200.00 | 39,500.00 | 39,500.00 | 19,706.95 | 51,470 |
| 2022-03-25 | 40,500.00 | 40,700.00 | 39,700.00 | 40,000.00 | 19,956.40 | 55,410 |
| 2022-03-24 | 42,150.00 | 42,950.00 | 40,100.00 | 40,700.00 | 20,305.64 | 133,828 |
| 2022-03-23 | 40,000.00 | 41,500.00 | 39,850.00 | 41,200.00 | 20,555.09 | 96,022 |
| 2022-03-22 | 40,350.00 | 40,400.00 | 39,900.00 | 40,000.00 | 19,956.40 | 31,332 |
| 2022-03-21 | 40,850.00 | 40,850.00 | 39,800.00 | 40,000.00 | 19,956.40 | 48,780 |
| 2022-03-18 | 41,050.00 | 41,300.00 | 40,200.00 | 40,850.00 | 20,380.47 | 23,638 |
| 2022-03-17 | 40,650.00 | 40,950.00 | 40,050.00 | 40,700.00 | 20,305.64 | 35,688 |
| 2022-03-16 | 40,500.00 | 40,900.00 | 39,900.00 | 40,550.00 | 20,230.80 | 35,574 |
| 2022-03-15 | 41,600.00 | 41,600.00 | 39,700.00 | 39,850.00 | 19,881.56 | 65,900 |
| 2022-03-14 | 41,000.00 | 42,250.00 | 40,300.00 | 41,250.00 | 20,580.04 | 91,176 |
| 2022-03-11 | 39,100.00 | 41,400.00 | 39,100.00 | 41,000.00 | 20,455.31 | 140,096 |
| 2022-03-10 | 39,150.00 | 39,650.00 | 38,750.00 | 39,100.00 | 19,507.38 | 38,144 |
| 2022-03-08 | 39,600.00 | 39,600.00 | 38,550.00 | 39,000.00 | 19,457.49 | 57,292 |
| 2022-03-07 | 40,000.00 | 40,300.00 | 39,100.00 | 39,600.00 | 19,756.84 | 57,088 |
| 2022-03-04 | 40,500.00 | 41,700.00 | 39,700.00 | 40,000.00 | 19,956.40 | 92,800 |
| 2022-03-03 | 40,200.00 | 40,700.00 | 39,900.00 | 40,500.00 | 20,205.86 | 46,606 |
| 2022-03-02 | 39,900.00 | 40,400.00 | 39,500.00 | 40,200.00 | 20,056.18 | 46,458 |
| 2022-02-28 | 40,950.00 | 41,000.00 | 39,800.00 | 39,800.00 | 19,856.62 | 69,886 |
| 2022-02-25 | 41,400.00 | 45,500.00 | 37,300.00 | 41,400.00 | 20,654.87 | 707,020 |
| 2022-02-24 | 40,800.00 | 41,500.00 | 40,000.00 | 41,350.00 | 20,629.93 | 108,374 |
| 2022-02-23 | 41,300.00 | 41,550.00 | 40,100.00 | 41,100.00 | 20,505.20 | 77,956 |
| 2022-02-22 | 41,300.00 | 41,700.00 | 40,450.00 | 41,050.00 | 20,480.26 | 114,708 |
| 2022-02-21 | 41,200.00 | 43,050.00 | 40,800.00 | 42,000.00 | 20,954.22 | 259,798 |
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.