ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 15,970.00 | 16,070.00 | 15,820.00 | 15,980.00 | 7,990.00 | 39,990 |
| 2025-10-22 | 16,020.00 | 16,160.00 | 15,910.00 | 16,030.00 | 8,015.00 | 26,578 |
| 2025-10-21 | 16,080.00 | 16,150.00 | 15,950.00 | 16,020.00 | 8,010.00 | 14,030 |
| 2025-10-20 | 15,940.00 | 16,060.00 | 15,920.00 | 15,950.00 | 7,975.00 | 15,626 |
| 2025-10-17 | 16,210.00 | 16,210.00 | 15,950.00 | 15,950.00 | 7,975.00 | 16,978 |
| 2025-10-16 | 16,020.00 | 16,480.00 | 16,000.00 | 16,210.00 | 8,105.00 | 17,616 |
| 2025-10-15 | 16,000.00 | 16,200.00 | 16,000.00 | 16,160.00 | 8,080.00 | 10,746 |
| 2025-10-14 | 16,480.00 | 17,420.00 | 15,950.00 | 15,970.00 | 7,985.00 | 40,210 |
| 2025-10-13 | 16,100.00 | 16,330.00 | 15,900.00 | 16,130.00 | 8,065.00 | 15,984 |
| 2025-10-10 | 16,540.00 | 16,540.00 | 16,100.00 | 16,180.00 | 8,090.00 | 20,312 |
| 2025-10-02 | 16,200.00 | 16,580.00 | 16,130.00 | 16,370.00 | 8,185.00 | 30,582 |
| 2025-10-01 | 16,240.00 | 16,720.00 | 16,200.00 | 16,380.00 | 8,190.00 | 30,646 |
| 2025-09-30 | 16,320.00 | 16,500.00 | 16,140.00 | 16,400.00 | 8,200.00 | 20,720 |
| 2025-09-29 | 16,500.00 | 16,500.00 | 16,210.00 | 16,320.00 | 8,160.00 | 19,614 |
| 2025-09-26 | 16,310.00 | 16,390.00 | 15,980.00 | 16,320.00 | 8,160.00 | 27,592 |
| 2025-09-25 | 15,800.00 | 16,460.00 | 15,800.00 | 16,320.00 | 8,160.00 | 36,896 |
| 2025-09-24 | 16,650.00 | 16,790.00 | 16,140.00 | 16,140.00 | 8,070.00 | 59,340 |
| 2025-09-23 | 17,090.00 | 17,090.00 | 16,650.00 | 16,650.00 | 8,325.00 | 120,610 |
| 2025-09-22 | 16,990.00 | 19,700.00 | 16,780.00 | 17,090.00 | 8,545.00 | 1,828,072 |
| 2025-09-19 | 16,870.00 | 16,870.00 | 16,660.00 | 16,780.00 | 8,390.00 | 6,946 |
| 2025-09-18 | 16,900.00 | 16,990.00 | 16,660.00 | 16,830.00 | 8,415.00 | 16,738 |
| 2025-09-17 | 16,920.00 | 16,970.00 | 16,750.00 | 16,910.00 | 8,455.00 | 13,778 |
| 2025-09-16 | 16,940.00 | 16,980.00 | 16,800.00 | 16,920.00 | 8,460.00 | 17,026 |
| 2025-09-15 | 17,360.00 | 17,380.00 | 16,900.00 | 16,920.00 | 8,460.00 | 58,266 |
| 2025-09-12 | 17,500.00 | 17,500.00 | 17,260.00 | 17,390.00 | 8,695.00 | 11,070 |
| 2025-09-11 | 17,650.00 | 17,650.00 | 17,280.00 | 17,430.00 | 8,715.00 | 7,590 |
| 2025-09-10 | 17,550.00 | 17,580.00 | 17,360.00 | 17,390.00 | 8,695.00 | 10,068 |
| 2025-09-09 | 17,520.00 | 17,560.00 | 17,310.00 | 17,350.00 | 8,675.00 | 13,052 |
| 2025-09-08 | 17,710.00 | 17,710.00 | 17,450.00 | 17,520.00 | 8,760.00 | 4,618 |
| 2025-09-05 | 17,520.00 | 17,690.00 | 17,490.00 | 17,620.00 | 8,810.00 | 3,514 |
| 2025-09-04 | 17,520.00 | 17,610.00 | 17,500.00 | 17,570.00 | 8,785.00 | 2,044 |
| 2025-09-03 | 17,690.00 | 17,690.00 | 17,450.00 | 17,520.00 | 8,760.00 | 4,296 |
| 2025-09-02 | 17,440.00 | 17,570.00 | 17,310.00 | 17,510.00 | 8,755.00 | 7,872 |
| 2025-09-01 | 17,460.00 | 17,460.00 | 17,300.00 | 17,310.00 | 8,655.00 | 16,372 |
| 2025-08-29 | 17,420.00 | 17,490.00 | 17,350.00 | 17,470.00 | 8,735.00 | 8,182 |
| 2025-08-28 | 17,620.00 | 17,620.00 | 17,400.00 | 17,470.00 | 8,735.00 | 4,422 |
| 2025-08-27 | 17,740.00 | 17,740.00 | 17,460.00 | 17,460.00 | 8,730.00 | 2,952 |
| 2025-08-26 | 17,470.00 | 17,640.00 | 17,310.00 | 17,610.00 | 8,805.00 | 12,370 |
| 2025-08-25 | 17,380.00 | 17,500.00 | 17,330.00 | 17,480.00 | 8,740.00 | 2,956 |
| 2025-08-22 | 17,400.00 | 17,620.00 | 17,310.00 | 17,380.00 | 8,690.00 | 8,520 |
| 2025-08-21 | 17,500.00 | 17,640.00 | 17,400.00 | 17,400.00 | 8,700.00 | 17,414 |
| 2025-08-20 | 17,500.00 | 17,600.00 | 17,240.00 | 17,390.00 | 8,695.00 | 13,322 |
| 2025-08-19 | 17,700.00 | 17,950.00 | 17,500.00 | 17,500.00 | 8,750.00 | 11,288 |
| 2025-08-18 | 18,040.00 | 18,040.00 | 17,670.00 | 17,700.00 | 8,850.00 | 16,634 |
| 2025-08-14 | 18,010.00 | 18,130.00 | 17,830.00 | 17,940.00 | 8,970.00 | 24,906 |
| 2025-08-13 | 17,760.00 | 17,990.00 | 17,740.00 | 17,990.00 | 8,995.00 | 13,546 |
| 2025-08-12 | 17,890.00 | 17,960.00 | 17,760.00 | 17,760.00 | 8,880.00 | 11,384 |
| 2025-08-11 | 18,000.00 | 18,000.00 | 17,820.00 | 17,860.00 | 8,930.00 | 7,728 |
| 2025-08-08 | 17,890.00 | 18,040.00 | 17,870.00 | 18,000.00 | 9,000.00 | 10,020 |
| 2025-08-07 | 17,810.00 | 17,920.00 | 17,760.00 | 17,890.00 | 8,945.00 | 8,060 |
| 2025-08-06 | 18,000.00 | 18,000.00 | 17,770.00 | 17,860.00 | 8,930.00 | 5,756 |
| 2025-08-05 | 17,850.00 | 18,000.00 | 17,740.00 | 17,850.00 | 8,925.00 | 11,892 |
| 2025-08-04 | 18,070.00 | 18,070.00 | 17,790.00 | 17,850.00 | 8,925.00 | 19,624 |
| 2025-08-01 | 17,750.00 | 18,080.00 | 17,740.00 | 17,810.00 | 8,905.00 | 35,400 |
| 2025-07-31 | 17,810.00 | 18,170.00 | 17,810.00 | 17,920.00 | 8,960.00 | 35,680 |
| 2025-07-30 | 17,940.00 | 18,000.00 | 17,750.00 | 17,810.00 | 8,905.00 | 29,282 |
| 2025-07-29 | 17,560.00 | 17,950.00 | 17,560.00 | 17,710.00 | 8,855.00 | 28,846 |
| 2025-07-28 | 17,610.00 | 17,730.00 | 17,390.00 | 17,560.00 | 8,780.00 | 17,820 |
| 2025-07-25 | 17,850.00 | 17,850.00 | 17,460.00 | 17,610.00 | 8,805.00 | 6,818 |
| 2025-07-24 | 17,750.00 | 17,950.00 | 17,500.00 | 17,630.00 | 8,815.00 | 15,148 |
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.