ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,140.00 | 6,310.00 | 5,920.00 | 6,180.00 | 6,180.00 | 13,400 |
| 2026-07-16 | 6,250.00 | 6,250.00 | 5,960.00 | 6,020.00 | 6,020.00 | 4,606 |
| 2026-07-15 | 6,070.00 | 6,270.00 | 5,780.00 | 6,130.00 | 6,130.00 | 11,581 |
| 2026-07-14 | 5,920.00 | 6,230.00 | 5,780.00 | 5,960.00 | 5,960.00 | 6,334 |
| 2026-07-13 | 6,250.00 | 6,430.00 | 5,910.00 | 5,920.00 | 5,920.00 | 15,769 |
| 2026-07-10 | 5,990.00 | 6,370.00 | 5,980.00 | 6,230.00 | 6,230.00 | 18,147 |
| 2026-07-09 | 5,910.00 | 6,240.00 | 5,910.00 | 5,990.00 | 5,990.00 | 21,305 |
| 2026-07-08 | 6,310.00 | 6,440.00 | 6,090.00 | 6,140.00 | 6,140.00 | 21,690 |
| 2026-07-07 | 6,370.00 | 6,570.00 | 6,230.00 | 6,310.00 | 6,310.00 | 19,224 |
| 2026-07-06 | 6,340.00 | 7,200.00 | 6,300.00 | 6,360.00 | 6,360.00 | 12,885 |
| 2026-07-03 | 6,270.00 | 6,500.00 | 6,130.00 | 6,380.00 | 6,380.00 | 9,645 |
| 2026-07-02 | 6,650.00 | 6,660.00 | 6,250.00 | 6,320.00 | 6,320.00 | 5,468 |
| 2026-07-01 | 6,990.00 | 6,990.00 | 6,190.00 | 6,390.00 | 6,390.00 | 9,174 |
| 2026-06-30 | 6,400.00 | 6,590.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,602 |
| 2026-06-29 | 6,150.00 | 6,500.00 | 6,150.00 | 6,450.00 | 6,450.00 | 12,385 |
| 2026-06-26 | 6,220.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | 39,517 |
| 2026-06-25 | 6,050.00 | 6,420.00 | 6,050.00 | 6,260.00 | 6,260.00 | 19,417 |
| 2026-06-24 | 6,330.00 | 6,660.00 | 5,850.00 | 6,270.00 | 6,270.00 | 51,190 |
| 2026-06-23 | 7,000.00 | 7,000.00 | 6,300.00 | 6,330.00 | 6,330.00 | 31,594 |
| 2026-06-22 | 7,430.00 | 7,430.00 | 6,750.00 | 6,900.00 | 6,900.00 | 12,062 |
| 2026-06-19 | 6,750.00 | 7,360.00 | 6,750.00 | 6,930.00 | 6,930.00 | 17,979 |
| 2026-06-18 | 6,970.00 | 7,200.00 | 6,880.00 | 6,940.00 | 6,940.00 | 13,434 |
| 2026-06-17 | 7,200.00 | 7,250.00 | 6,920.00 | 6,970.00 | 6,970.00 | 11,951 |
| 2026-06-16 | 7,110.00 | 7,200.00 | 6,960.00 | 6,970.00 | 6,970.00 | 9,347 |
| 2026-06-15 | 7,670.00 | 7,670.00 | 7,100.00 | 7,110.00 | 7,110.00 | 17,125 |
| 2026-06-12 | 7,680.00 | 7,690.00 | 7,300.00 | 7,670.00 | 7,670.00 | 14,634 |
| 2026-06-11 | 7,070.00 | 7,630.00 | 6,990.00 | 7,470.00 | 7,470.00 | 70,744 |
| 2026-06-10 | 6,990.00 | 7,240.00 | 6,590.00 | 7,070.00 | 7,070.00 | 32,398 |
| 2026-06-09 | 6,190.00 | 6,700.00 | 6,190.00 | 6,620.00 | 6,620.00 | 28,178 |
| 2026-06-08 | 6,530.00 | 6,960.00 | 6,100.00 | 6,300.00 | 6,300.00 | 33,001 |
| 2026-06-05 | 6,990.00 | 6,990.00 | 6,530.00 | 6,530.00 | 6,530.00 | 15,348 |
| 2026-06-04 | 6,950.00 | 7,460.00 | 6,620.00 | 6,750.00 | 6,750.00 | 17,547 |
| 2026-06-02 | 7,210.00 | 7,210.00 | 6,760.00 | 6,950.00 | 6,950.00 | 25,707 |
| 2026-06-01 | 7,300.00 | 7,300.00 | 6,980.00 | 7,050.00 | 7,050.00 | 41,424 |
| 2026-05-29 | 7,470.00 | 7,700.00 | 7,230.00 | 7,310.00 | 7,310.00 | 31,006 |
| 2026-05-28 | 7,730.00 | 7,850.00 | 7,300.00 | 7,470.00 | 7,470.00 | 35,037 |
| 2026-05-27 | 7,610.00 | 8,190.00 | 7,560.00 | 7,860.00 | 7,860.00 | 44,336 |
| 2026-05-26 | 7,440.00 | 8,130.00 | 7,440.00 | 7,620.00 | 7,620.00 | 37,857 |
| 2026-05-22 | 7,030.00 | 7,400.00 | 7,030.00 | 7,400.00 | 7,400.00 | 16,788 |
| 2026-05-21 | 7,210.00 | 7,390.00 | 7,030.00 | 7,080.00 | 7,080.00 | 21,137 |
| 2026-05-20 | 7,520.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,170.00 | 25,359 |
| 2026-05-19 | 7,720.00 | 7,730.00 | 7,440.00 | 7,580.00 | 7,580.00 | 16,301 |
| 2026-05-18 | 7,720.00 | 8,080.00 | 7,620.00 | 7,720.00 | 7,720.00 | 22,993 |
| 2026-05-15 | 8,100.00 | 8,100.00 | 7,720.00 | 7,720.00 | 7,720.00 | 25,269 |
| 2026-05-14 | 7,910.00 | 8,055.00 | 7,880.00 | 8,030.00 | 8,030.00 | 11,580 |
| 2026-05-13 | 7,740.00 | 8,050.00 | 7,720.00 | 7,900.00 | 7,900.00 | 28,421 |
| 2026-05-12 | 7,700.00 | 7,820.00 | 7,620.00 | 7,740.00 | 7,740.00 | 22,488 |
| 2026-05-11 | 8,140.00 | 8,140.00 | 7,650.00 | 7,650.00 | 7,650.00 | 48,441 |
| 2026-05-08 | 8,050.00 | 8,140.00 | 8,000.00 | 8,140.00 | 8,140.00 | 21,835 |
| 2026-05-07 | 8,180.00 | 8,240.00 | 8,010.00 | 8,040.00 | 8,040.00 | 45,397 |
| 2026-05-06 | 8,530.00 | 8,540.00 | 8,160.00 | 8,170.00 | 8,170.00 | 75,553 |
| 2026-05-04 | 8,680.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,530.00 | 22,506 |
| 2026-04-30 | 8,740.00 | 8,740.00 | 8,610.00 | 8,690.00 | 8,690.00 | 12,596 |
| 2026-04-29 | 8,720.00 | 8,810.00 | 8,720.00 | 8,730.00 | 8,730.00 | 6,375 |
| 2026-04-28 | 8,780.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | 5,710 |
| 2026-04-27 | 8,880.00 | 8,880.00 | 8,750.00 | 8,790.00 | 8,790.00 | 24,060 |
| 2026-04-24 | 8,860.00 | 8,960.00 | 8,700.00 | 8,880.00 | 8,880.00 | 45,493 |
| 2026-04-23 | 8,830.00 | 8,870.00 | 8,730.00 | 8,860.00 | 8,860.00 | 20,352 |
| 2026-04-22 | 8,740.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,800.00 | 12,339 |
| 2026-04-21 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,720.00 | 14,424 |
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.