ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,790.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,860.00 | 9,780 |
| 2026-04-17 | 8,760.00 | 8,930.00 | 8,700.00 | 8,860.00 | 8,860.00 | 34,271 |
| 2026-04-16 | 8,730.00 | 8,820.00 | 8,720.00 | 8,750.00 | 8,750.00 | 18,631 |
| 2026-04-15 | 8,720.00 | 8,960.00 | 8,660.00 | 8,720.00 | 8,720.00 | 15,809 |
| 2026-04-14 | 8,700.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,720.00 | 35,733 |
| 2026-04-13 | 8,730.00 | 8,740.00 | 8,610.00 | 8,700.00 | 8,700.00 | 5,679 |
| 2026-04-10 | 8,720.00 | 8,870.00 | 8,470.00 | 8,720.00 | 8,720.00 | 36,683 |
| 2026-04-09 | 8,740.00 | 8,870.00 | 8,480.00 | 8,520.00 | 8,520.00 | 23,786 |
| 2026-04-08 | 8,670.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,740.00 | 8,393 |
| 2026-04-07 | 8,750.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | 9,847 |
| 2026-04-06 | 8,830.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,750.00 | 15,906 |
| 2026-04-03 | 9,000.00 | 9,000.00 | 8,840.00 | 8,930.00 | 8,930.00 | 16,359 |
| 2026-04-02 | 9,090.00 | 9,110.00 | 8,810.00 | 8,900.00 | 8,900.00 | 26,979 |
| 2026-04-01 | 9,140.00 | 9,140.00 | 8,890.00 | 9,060.00 | 9,060.00 | 23,545 |
| 2026-03-31 | 9,180.00 | 9,180.00 | 8,800.00 | 8,810.00 | 8,810.00 | 61,268 |
| 2026-03-30 | 9,160.00 | 9,160.00 | 8,930.00 | 9,050.00 | 9,050.00 | 54,202 |
| 2026-03-27 | 9,190.00 | 9,350.00 | 9,080.00 | 9,180.00 | 9,180.00 | 59,240 |
| 2026-03-26 | 9,040.00 | 9,380.00 | 8,940.00 | 9,180.00 | 9,180.00 | 90,880 |
| 2026-03-25 | 8,800.00 | 9,040.00 | 8,800.00 | 9,040.00 | 9,040.00 | 30,608 |
| 2026-03-24 | 8,750.00 | 8,960.00 | 8,740.00 | 8,860.00 | 8,860.00 | 15,559 |
| 2026-03-23 | 9,020.00 | 9,080.00 | 8,660.00 | 8,670.00 | 8,670.00 | 41,930 |
| 2026-03-20 | 8,790.00 | 9,030.00 | 8,720.00 | 9,020.00 | 9,020.00 | 38,032 |
| 2026-03-19 | 8,680.00 | 8,740.00 | 8,500.00 | 8,730.00 | 8,730.00 | 11,864 |
| 2026-03-18 | 8,690.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,690.00 | 20,112 |
| 2026-03-17 | 8,900.00 | 8,900.00 | 8,510.00 | 8,690.00 | 8,690.00 | 12,744 |
| 2026-03-16 | 8,900.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | 14,211 |
| 2026-03-13 | 8,650.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 4,997 |
| 2026-03-12 | 8,660.00 | 8,730.00 | 8,510.00 | 8,700.00 | 8,700.00 | 11,447 |
| 2026-03-11 | 8,390.00 | 8,710.00 | 8,330.00 | 8,600.00 | 8,600.00 | 54,558 |
| 2026-03-10 | 8,550.00 | 8,550.00 | 8,210.00 | 8,300.00 | 8,300.00 | 9,401 |
| 2026-03-09 | 8,340.00 | 8,350.00 | 8,110.00 | 8,150.00 | 8,150.00 | 39,677 |
| 2026-03-06 | 8,650.00 | 8,650.00 | 8,330.00 | 8,510.00 | 8,510.00 | 28,336 |
| 2026-03-05 | 8,640.00 | 9,120.00 | 8,320.00 | 8,500.00 | 8,500.00 | 74,777 |
| 2026-03-04 | 8,770.00 | 8,800.00 | 8,130.00 | 8,150.00 | 8,150.00 | 108,091 |
| 2026-03-03 | 8,940.00 | 8,950.00 | 8,760.00 | 8,770.00 | 8,770.00 | 58,408 |
| 2026-02-27 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | 73,421 |
| 2026-02-26 | 9,260.00 | 9,340.00 | 9,140.00 | 9,190.00 | 9,190.00 | 32,791 |
| 2026-02-25 | 9,360.00 | 9,440.00 | 9,200.00 | 9,260.00 | 9,260.00 | 63,109 |
| 2026-02-24 | 9,380.00 | 9,480.00 | 9,030.00 | 9,260.00 | 9,260.00 | 107,495 |
| 2026-02-23 | 9,270.00 | 9,600.00 | 9,170.00 | 9,360.00 | 9,360.00 | 89,036 |
| 2026-02-20 | 9,350.00 | 9,560.00 | 9,070.00 | 9,270.00 | 9,270.00 | 87,462 |
| 2026-02-19 | 9,030.00 | 9,480.00 | 8,900.00 | 9,250.00 | 9,250.00 | 115,032 |
| 2026-02-13 | 9,140.00 | 9,310.00 | 9,020.00 | 9,080.00 | 9,080.00 | 37,466 |
| 2026-02-12 | 9,190.00 | 9,330.00 | 9,000.00 | 9,140.00 | 9,140.00 | 44,054 |
| 2026-02-11 | 9,100.00 | 9,350.00 | 9,010.00 | 9,010.00 | 9,010.00 | 46,608 |
| 2026-02-10 | 9,020.00 | 9,180.00 | 8,960.00 | 9,110.00 | 9,110.00 | 22,053 |
| 2026-02-09 | 9,000.00 | 9,290.00 | 8,810.00 | 9,000.00 | 9,000.00 | 72,074 |
| 2026-02-06 | 9,160.00 | 9,160.00 | 8,730.00 | 8,940.00 | 8,940.00 | 49,839 |
| 2026-02-05 | 9,500.00 | 9,500.00 | 9,060.00 | 9,160.00 | 9,160.00 | 53,028 |
| 2026-02-04 | 9,450.00 | 9,500.00 | 9,180.00 | 9,500.00 | 9,500.00 | 27,938 |
| 2026-02-03 | 9,300.00 | 9,380.00 | 9,050.00 | 9,370.00 | 9,370.00 | 40,776 |
| 2026-02-02 | 9,490.00 | 9,570.00 | 9,120.00 | 9,120.00 | 9,120.00 | 85,177 |
| 2026-01-30 | 9,700.00 | 9,810.00 | 9,480.00 | 9,500.00 | 9,500.00 | 112,528 |
| 2026-01-29 | 9,320.00 | 9,680.00 | 9,160.00 | 9,640.00 | 9,640.00 | 132,771 |
| 2026-01-28 | 9,360.00 | 9,480.00 | 9,240.00 | 9,320.00 | 9,320.00 | 56,277 |
| 2026-01-27 | 9,330.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,360.00 | 36,254 |
| 2026-01-26 | 9,330.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | 54,064 |
| 2026-01-23 | 9,330.00 | 9,540.00 | 9,070.00 | 9,320.00 | 9,320.00 | 85,591 |
| 2026-01-22 | 9,200.00 | 9,270.00 | 9,010.00 | 9,190.00 | 9,190.00 | 59,870 |
| 2026-01-21 | 9,420.00 | 9,550.00 | 9,100.00 | 9,200.00 | 9,200.00 | 73,880 |
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.