ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 40,100.00 | 40,400.00 | 36,400.00 | 38,150.00 | 19,033.42 | 123,662 |
| 2021-11-19 | 40,300.00 | 41,050.00 | 39,200.00 | 40,500.00 | 20,205.86 | 126,800 |
| 2021-11-18 | 40,000.00 | 41,300.00 | 39,100.00 | 40,300.00 | 20,106.07 | 280,084 |
| 2021-11-17 | 33,600.00 | 39,900.00 | 33,600.00 | 39,400.00 | 19,657.05 | 490,600 |
| 2021-11-16 | 32,900.00 | 35,200.00 | 32,350.00 | 33,950.00 | 16,937.99 | 176,044 |
| 2021-11-15 | 32,600.00 | 33,250.00 | 30,950.00 | 32,300.00 | 16,114.79 | 163,960 |
| 2021-11-12 | 33,900.00 | 34,200.00 | 32,600.00 | 32,800.00 | 16,364.25 | 62,796 |
| 2021-11-11 | 31,650.00 | 33,900.00 | 31,600.00 | 33,050.00 | 16,488.98 | 60,330 |
| 2021-11-10 | 31,900.00 | 32,450.00 | 31,300.00 | 32,100.00 | 16,015.01 | 104,756 |
| 2021-11-09 | 31,850.00 | 32,400.00 | 31,200.00 | 31,850.00 | 15,890.28 | 57,128 |
| 2021-11-08 | 32,000.00 | 32,500.00 | 31,050.00 | 31,850.00 | 15,890.28 | 45,278 |
| 2021-11-05 | 31,550.00 | 32,000.00 | 31,000.00 | 32,000.00 | 15,965.12 | 32,504 |
| 2021-11-04 | 32,250.00 | 32,750.00 | 31,200.00 | 31,650.00 | 15,790.50 | 36,020 |
| 2021-11-03 | 32,650.00 | 32,650.00 | 31,700.00 | 32,150.00 | 16,039.96 | 38,292 |
| 2021-11-02 | 32,300.00 | 33,450.00 | 32,250.00 | 32,750.00 | 16,339.30 | 33,498 |
| 2021-11-01 | 33,000.00 | 33,900.00 | 32,500.00 | 32,550.00 | 16,239.52 | 35,916 |
| 2021-10-29 | 33,250.00 | 33,900.00 | 32,700.00 | 33,350.00 | 16,638.65 | 30,130 |
| 2021-10-28 | 33,600.00 | 33,800.00 | 32,900.00 | 33,200.00 | 16,563.81 | 38,926 |
| 2021-10-27 | 34,450.00 | 34,550.00 | 32,800.00 | 33,700.00 | 16,813.27 | 73,396 |
| 2021-10-26 | 34,150.00 | 36,000.00 | 33,900.00 | 34,500.00 | 17,212.40 | 34,122 |
| 2021-10-25 | 34,200.00 | 34,650.00 | 33,350.00 | 34,150.00 | 17,037.78 | 30,334 |
| 2021-10-22 | 34,700.00 | 35,400.00 | 34,200.00 | 34,200.00 | 17,062.72 | 30,478 |
| 2021-10-21 | 36,000.00 | 36,000.00 | 34,700.00 | 34,750.00 | 17,337.12 | 36,308 |
| 2021-10-20 | 35,200.00 | 36,000.00 | 34,250.00 | 35,650.00 | 17,786.14 | 33,600 |
| 2021-10-19 | 36,900.00 | 36,900.00 | 34,350.00 | 34,800.00 | 17,362.07 | 54,048 |
| 2021-10-18 | 35,250.00 | 35,450.00 | 34,250.00 | 34,900.00 | 17,411.96 | 50,894 |
| 2021-10-15 | 34,600.00 | 35,600.00 | 33,750.00 | 35,250.00 | 17,586.58 | 59,670 |
| 2021-10-14 | 32,700.00 | 34,200.00 | 32,200.00 | 34,000.00 | 16,962.94 | 68,878 |
← NewerPage 21 of 21 · 1,228 trading days
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.