ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 37,300.00 | 42,300.00 | 37,100.00 | 42,100.00 | 21,004.11 | 474,354 |
| 2022-02-17 | 38,050.00 | 41,000.00 | 37,000.00 | 38,450.00 | 19,183.09 | 204,206 |
| 2022-02-16 | 37,400.00 | 38,300.00 | 37,100.00 | 38,000.00 | 18,958.58 | 56,958 |
| 2022-02-15 | 37,100.00 | 37,350.00 | 36,100.00 | 36,400.00 | 18,160.32 | 66,676 |
| 2022-02-14 | 38,950.00 | 38,950.00 | 36,850.00 | 36,900.00 | 18,409.78 | 105,206 |
| 2022-02-11 | 39,850.00 | 40,900.00 | 38,850.00 | 39,000.00 | 19,457.49 | 66,578 |
| 2022-02-10 | 40,800.00 | 40,800.00 | 39,650.00 | 40,450.00 | 20,180.91 | 76,274 |
| 2022-02-09 | 38,800.00 | 40,900.00 | 38,200.00 | 40,600.00 | 20,255.75 | 204,974 |
| 2022-02-08 | 39,150.00 | 39,350.00 | 37,700.00 | 38,400.00 | 19,158.14 | 56,488 |
| 2022-02-07 | 39,500.00 | 40,400.00 | 38,800.00 | 39,500.00 | 19,706.95 | 68,078 |
| 2022-02-04 | 38,950.00 | 39,500.00 | 38,350.00 | 39,050.00 | 19,482.44 | 45,286 |
| 2022-02-03 | 37,200.00 | 40,050.00 | 37,200.00 | 38,700.00 | 19,307.82 | 160,308 |
| 2022-01-28 | 35,050.00 | 37,300.00 | 35,050.00 | 36,500.00 | 18,210.22 | 56,508 |
| 2022-01-27 | 36,800.00 | 37,250.00 | 34,700.00 | 35,000.00 | 17,461.85 | 110,958 |
| 2022-01-26 | 36,850.00 | 37,800.00 | 36,750.00 | 37,050.00 | 18,484.62 | 28,624 |
| 2022-01-25 | 37,250.00 | 37,700.00 | 36,750.00 | 37,050.00 | 18,484.62 | 62,778 |
| 2022-01-24 | 38,800.00 | 38,800.00 | 36,800.00 | 37,500.00 | 18,709.13 | 77,136 |
| 2022-01-21 | 39,800.00 | 40,500.00 | 38,400.00 | 38,600.00 | 19,257.93 | 61,414 |
| 2022-01-20 | 39,650.00 | 40,750.00 | 38,400.00 | 39,950.00 | 19,931.46 | 87,850 |
| 2022-01-19 | 37,650.00 | 40,050.00 | 37,100.00 | 39,600.00 | 19,756.84 | 145,358 |
| 2022-01-18 | 37,700.00 | 38,250.00 | 37,150.00 | 37,850.00 | 18,883.74 | 55,498 |
| 2022-01-17 | 37,950.00 | 38,800.00 | 37,250.00 | 37,700.00 | 18,808.91 | 42,528 |
| 2022-01-14 | 39,000.00 | 39,200.00 | 38,000.00 | 38,000.00 | 18,958.58 | 56,870 |
| 2022-01-13 | 38,700.00 | 39,800.00 | 37,550.00 | 39,250.00 | 19,582.22 | 59,144 |
| 2022-01-12 | 37,500.00 | 41,200.00 | 37,300.00 | 38,700.00 | 19,307.82 | 311,952 |
| 2022-01-11 | 37,600.00 | 38,000.00 | 36,400.00 | 37,250.00 | 18,584.40 | 75,084 |
| 2022-01-10 | 38,300.00 | 38,500.00 | 37,350.00 | 37,600.00 | 18,759.02 | 45,010 |
| 2022-01-07 | 38,400.00 | 39,200.00 | 38,400.00 | 38,800.00 | 19,357.71 | 35,188 |
| 2022-01-06 | 38,650.00 | 39,550.00 | 38,300.00 | 38,400.00 | 19,158.14 | 112,168 |
| 2022-01-05 | 40,850.00 | 40,850.00 | 38,500.00 | 39,800.00 | 19,856.62 | 82,764 |
| 2022-01-04 | 39,800.00 | 41,100.00 | 39,500.00 | 40,650.00 | 20,280.69 | 114,084 |
| 2022-01-03 | 40,000.00 | 40,400.00 | 39,100.00 | 39,950.00 | 19,931.46 | 74,554 |
| 2021-12-30 | 38,300.00 | 40,100.00 | 38,300.00 | 39,500.00 | 19,706.95 | 151,856 |
| 2021-12-29 | 37,800.00 | 39,500.00 | 37,500.00 | 38,550.00 | 19,232.98 | 86,768 |
| 2021-12-28 | 37,200.00 | 37,600.00 | 36,650.00 | 37,400.00 | 18,659.23 | 116,710 |
| 2021-12-27 | 38,350.00 | 38,350.00 | 37,050.00 | 37,200.00 | 18,559.45 | 100,608 |
| 2021-12-24 | 39,350.00 | 39,600.00 | 37,800.00 | 38,350.00 | 19,133.20 | 192,852 |
| 2021-12-23 | 40,550.00 | 40,550.00 | 39,650.00 | 39,750.00 | 19,831.67 | 95,494 |
| 2021-12-22 | 40,350.00 | 41,300.00 | 39,900.00 | 40,500.00 | 20,205.86 | 91,674 |
| 2021-12-21 | 45,350.00 | 45,350.00 | 39,850.00 | 40,300.00 | 20,106.07 | 804,416 |
| 2021-12-20 | 38,550.00 | 42,900.00 | 38,550.00 | 42,600.00 | 21,253.57 | 922,456 |
| 2021-12-17 | 38,500.00 | 39,450.00 | 38,300.00 | 38,550.00 | 19,232.98 | 84,498 |
| 2021-12-16 | 39,350.00 | 40,550.00 | 39,100.00 | 39,500.00 | 19,706.95 | 221,482 |
| 2021-12-15 | 37,350.00 | 39,800.00 | 36,300.00 | 39,400.00 | 19,657.05 | 244,018 |
| 2021-12-14 | 40,150.00 | 41,150.00 | 37,050.00 | 37,350.00 | 18,634.29 | 565,480 |
| 2021-12-13 | 37,950.00 | 38,000.00 | 37,150.00 | 37,600.00 | 18,759.02 | 58,204 |
| 2021-12-10 | 37,750.00 | 38,150.00 | 37,050.00 | 37,500.00 | 18,709.13 | 49,928 |
| 2021-12-09 | 38,500.00 | 38,800.00 | 37,900.00 | 37,900.00 | 18,908.69 | 66,778 |
| 2021-12-08 | 37,750.00 | 39,200.00 | 37,250.00 | 38,500.00 | 19,208.04 | 157,082 |
| 2021-12-07 | 38,000.00 | 38,450.00 | 37,250.00 | 37,800.00 | 18,858.80 | 85,626 |
| 2021-12-06 | 39,050.00 | 40,550.00 | 37,850.00 | 38,500.00 | 19,208.04 | 132,354 |
| 2021-12-03 | 39,900.00 | 40,050.00 | 38,200.00 | 39,500.00 | 19,706.95 | 175,632 |
| 2021-12-02 | 35,250.00 | 40,350.00 | 35,250.00 | 39,050.00 | 19,482.44 | 335,214 |
| 2021-12-01 | 35,750.00 | 36,000.00 | 33,850.00 | 36,000.00 | 17,960.76 | 74,654 |
| 2021-11-30 | 38,300.00 | 39,550.00 | 35,050.00 | 35,400.00 | 17,661.41 | 185,110 |
| 2021-11-29 | 36,750.00 | 38,850.00 | 36,400.00 | 37,950.00 | 18,933.64 | 86,044 |
| 2021-11-26 | 38,700.00 | 39,300.00 | 37,500.00 | 38,350.00 | 19,133.20 | 72,032 |
| 2021-11-25 | 36,750.00 | 39,600.00 | 36,400.00 | 38,700.00 | 19,307.82 | 134,190 |
| 2021-11-24 | 36,550.00 | 38,300.00 | 35,800.00 | 36,700.00 | 18,310.00 | 70,216 |
| 2021-11-23 | 37,500.00 | 38,200.00 | 36,000.00 | 36,450.00 | 18,185.27 | 85,516 |
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.