ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,140.00 | 9,700.00 | 9,040.00 | 9,630.00 | 9,630.00 | 101,316 |
| 2026-01-19 | 9,260.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 90,756 |
| 2026-01-16 | 9,900.00 | 9,980.00 | 9,210.00 | 9,290.00 | 9,290.00 | 139,225 |
| 2026-01-15 | 9,510.00 | 10,250.00 | 9,200.00 | 9,950.00 | 9,950.00 | 160,395 |
| 2026-01-14 | 9,180.00 | 9,700.00 | 9,150.00 | 9,510.00 | 9,510.00 | 150,167 |
| 2026-01-13 | 9,090.00 | 9,150.00 | 8,890.00 | 9,000.00 | 9,000.00 | 45,492 |
| 2026-01-12 | 9,520.00 | 9,520.00 | 8,940.00 | 9,090.00 | 9,090.00 | 102,562 |
| 2026-01-09 | 9,580.00 | 9,800.00 | 9,260.00 | 9,510.00 | 9,510.00 | 103,021 |
| 2026-01-08 | 8,640.00 | 9,890.00 | 8,450.00 | 9,580.00 | 9,580.00 | 261,869 |
| 2026-01-07 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | 51,120 |
| 2026-01-06 | 8,730.00 | 9,180.00 | 8,610.00 | 9,180.00 | 9,180.00 | 91,027 |
| 2026-01-05 | 9,000.00 | 9,160.00 | 8,950.00 | 9,080.00 | 9,080.00 | 39,435 |
| 2026-01-02 | 9,060.00 | 9,300.00 | 9,020.00 | 9,090.00 | 9,090.00 | 23,761 |
| 2025-12-30 | 9,360.00 | 9,370.00 | 9,030.00 | 9,060.00 | 9,060.00 | 29,622 |
| 2025-12-29 | 9,660.00 | 9,710.00 | 9,320.00 | 9,360.00 | 9,360.00 | 29,153 |
| 2025-12-26 | 9,650.00 | 9,790.00 | 9,550.00 | 9,680.00 | 9,680.00 | 18,247 |
| 2025-12-24 | 9,790.00 | 9,830.00 | 9,150.00 | 9,560.00 | 9,560.00 | 29,397 |
| 2025-12-23 | 9,610.00 | 9,860.00 | 9,550.00 | 9,740.00 | 9,740.00 | 37,011 |
| 2025-12-22 | 10,240.00 | 10,240.00 | 9,450.00 | 9,650.00 | 9,650.00 | 87,350 |
| 2025-12-19 | 10,150.00 | 10,200.00 | 9,960.00 | 10,130.00 | 10,130.00 | 58,141 |
| 2025-12-18 | 11,090.00 | 11,090.00 | 10,000.00 | 10,130.00 | 10,130.00 | 147,401 |
| 2025-12-17 | 23,000.00 | 23,200.00 | 22,000.00 | 22,200.00 | 11,100.00 | 140,148 |
| 2025-12-16 | 22,950.00 | 23,450.00 | 22,550.00 | 22,900.00 | 11,450.00 | 211,296 |
| 2025-12-15 | 21,600.00 | 23,225.00 | 20,600.00 | 22,900.00 | 11,450.00 | 185,714 |
| 2025-12-12 | 22,750.00 | 22,850.00 | 21,200.00 | 21,600.00 | 10,800.00 | 128,220 |
| 2025-12-11 | 21,950.00 | 23,350.00 | 21,950.00 | 22,400.00 | 11,200.00 | 131,168 |
| 2025-12-10 | 22,750.00 | 23,000.00 | 21,700.00 | 22,350.00 | 11,175.00 | 112,974 |
| 2025-12-09 | 22,650.00 | 23,450.00 | 22,100.00 | 22,750.00 | 11,375.00 | 202,112 |
| 2025-12-08 | 21,400.00 | 23,600.00 | 21,400.00 | 22,750.00 | 11,375.00 | 586,692 |
| 2025-12-05 | 20,950.00 | 21,600.00 | 20,250.00 | 21,300.00 | 10,650.00 | 507,732 |
| 2025-12-04 | 18,590.00 | 21,900.00 | 17,850.00 | 19,760.00 | 9,880.00 | 1,895,472 |
| 2025-12-03 | 17,070.00 | 17,100.00 | 16,800.00 | 16,900.00 | 8,450.00 | 19,060 |
| 2025-12-02 | 17,000.00 | 17,000.00 | 16,640.00 | 16,820.00 | 8,410.00 | 6,598 |
| 2025-12-01 | 16,900.00 | 16,970.00 | 16,690.00 | 16,800.00 | 8,400.00 | 24,350 |
| 2025-11-28 | 16,340.00 | 16,820.00 | 16,340.00 | 16,820.00 | 8,410.00 | 27,174 |
| 2025-11-27 | 16,500.00 | 16,740.00 | 16,500.00 | 16,500.00 | 8,250.00 | 15,710 |
| 2025-11-26 | 16,450.00 | 16,700.00 | 16,220.00 | 16,600.00 | 8,300.00 | 18,380 |
| 2025-11-25 | 16,700.00 | 16,850.00 | 16,290.00 | 16,450.00 | 8,225.00 | 33,598 |
| 2025-11-24 | 16,200.00 | 16,620.00 | 16,180.00 | 16,440.00 | 8,220.00 | 29,360 |
| 2025-11-21 | 16,260.00 | 16,360.00 | 16,050.00 | 16,200.00 | 8,100.00 | 19,564 |
| 2025-11-20 | 15,930.00 | 16,390.00 | 15,910.00 | 16,270.00 | 8,135.00 | 24,242 |
| 2025-11-19 | 15,910.00 | 16,050.00 | 15,820.00 | 15,930.00 | 7,965.00 | 9,892 |
| 2025-11-18 | 16,130.00 | 16,270.00 | 15,890.00 | 15,950.00 | 7,975.00 | 19,230 |
| 2025-11-17 | 15,900.00 | 16,250.00 | 15,830.00 | 16,130.00 | 8,065.00 | 33,962 |
| 2025-11-14 | 15,630.00 | 16,090.00 | 15,560.00 | 16,020.00 | 8,010.00 | 54,154 |
| 2025-11-13 | 15,750.00 | 15,760.00 | 15,630.00 | 15,640.00 | 7,820.00 | 9,436 |
| 2025-11-12 | 15,710.00 | 15,800.00 | 15,540.00 | 15,770.00 | 7,885.00 | 9,176 |
| 2025-11-11 | 15,700.00 | 15,990.00 | 15,610.00 | 15,710.00 | 7,855.00 | 18,070 |
| 2025-11-10 | 15,890.00 | 15,890.00 | 15,600.00 | 15,710.00 | 7,855.00 | 13,314 |
| 2025-11-07 | 15,390.00 | 15,980.00 | 15,390.00 | 15,600.00 | 7,800.00 | 11,082 |
| 2025-11-06 | 16,050.00 | 16,050.00 | 15,480.00 | 15,600.00 | 7,800.00 | 10,152 |
| 2025-11-05 | 15,850.00 | 16,060.00 | 15,320.00 | 15,530.00 | 7,765.00 | 26,468 |
| 2025-11-04 | 15,840.00 | 15,840.00 | 15,560.00 | 15,570.00 | 7,785.00 | 19,644 |
| 2025-11-03 | 15,760.00 | 15,770.00 | 15,470.00 | 15,640.00 | 7,820.00 | 35,612 |
| 2025-10-31 | 15,990.00 | 15,990.00 | 15,700.00 | 15,760.00 | 7,880.00 | 21,716 |
| 2025-10-30 | 16,030.00 | 16,330.00 | 15,770.00 | 15,800.00 | 7,900.00 | 29,630 |
| 2025-10-29 | 16,130.00 | 16,130.00 | 15,810.00 | 15,980.00 | 7,990.00 | 26,820 |
| 2025-10-28 | 15,960.00 | 16,070.00 | 15,840.00 | 15,980.00 | 7,990.00 | 10,406 |
| 2025-10-27 | 15,770.00 | 15,930.00 | 15,760.00 | 15,870.00 | 7,935.00 | 22,672 |
| 2025-10-24 | 15,970.00 | 15,980.00 | 15,740.00 | 15,900.00 | 7,950.00 | 22,640 |
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.