ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 17,950.00 | 17,950.00 | 17,550.00 | 17,760.00 | 8,880.00 | 22,716 |
| 2025-07-22 | 17,780.00 | 17,780.00 | 17,620.00 | 17,710.00 | 8,855.00 | 11,722 |
| 2025-07-21 | 17,850.00 | 17,910.00 | 17,620.00 | 17,780.00 | 8,890.00 | 6,332 |
| 2025-07-18 | 17,920.00 | 17,960.00 | 17,740.00 | 17,780.00 | 8,890.00 | 8,866 |
| 2025-07-17 | 17,630.00 | 17,980.00 | 17,580.00 | 17,960.00 | 8,980.00 | 27,516 |
| 2025-07-16 | 17,910.00 | 18,040.00 | 17,630.00 | 17,630.00 | 8,815.00 | 21,532 |
| 2025-07-15 | 17,920.00 | 17,990.00 | 17,720.00 | 17,910.00 | 8,955.00 | 9,558 |
| 2025-07-14 | 17,530.00 | 18,030.00 | 17,520.00 | 17,920.00 | 8,960.00 | 25,204 |
| 2025-07-11 | 18,000.00 | 18,060.00 | 17,720.00 | 17,760.00 | 8,880.00 | 23,324 |
| 2025-07-10 | 17,620.00 | 17,900.00 | 17,470.00 | 17,900.00 | 8,950.00 | 32,666 |
| 2025-07-09 | 17,820.00 | 17,890.00 | 17,500.00 | 17,620.00 | 8,810.00 | 16,570 |
| 2025-07-08 | 17,530.00 | 17,740.00 | 17,410.00 | 17,540.00 | 8,770.00 | 16,134 |
| 2025-07-07 | 17,540.00 | 17,630.00 | 17,400.00 | 17,530.00 | 8,765.00 | 12,358 |
| 2025-07-04 | 17,750.00 | 17,830.00 | 17,480.00 | 17,540.00 | 8,770.00 | 26,154 |
| 2025-07-03 | 18,110.00 | 18,110.00 | 17,740.00 | 17,750.00 | 8,875.00 | 20,374 |
| 2025-07-02 | 17,950.00 | 18,100.00 | 17,630.00 | 17,990.00 | 8,995.00 | 21,652 |
| 2025-07-01 | 18,080.00 | 18,080.00 | 17,850.00 | 17,900.00 | 8,950.00 | 20,216 |
| 2025-06-30 | 18,190.00 | 18,450.00 | 17,900.00 | 17,900.00 | 8,950.00 | 25,180 |
| 2025-06-27 | 18,020.00 | 18,440.00 | 17,910.00 | 18,100.00 | 9,050.00 | 28,798 |
| 2025-06-26 | 18,700.00 | 18,820.00 | 18,020.00 | 18,020.00 | 9,010.00 | 46,080 |
| 2025-06-25 | 18,840.00 | 18,880.00 | 18,350.00 | 18,370.00 | 9,185.00 | 39,012 |
| 2025-06-24 | 18,650.00 | 18,940.00 | 18,650.00 | 18,720.00 | 9,360.00 | 26,970 |
| 2025-06-23 | 19,000.00 | 19,000.00 | 18,560.00 | 18,630.00 | 9,315.00 | 10,722 |
| 2025-06-20 | 18,790.00 | 18,950.00 | 18,650.00 | 18,900.00 | 9,450.00 | 29,468 |
| 2025-06-19 | 18,650.00 | 18,910.00 | 18,500.00 | 18,670.00 | 9,335.00 | 23,578 |
| 2025-06-18 | 18,500.00 | 18,680.00 | 18,400.00 | 18,650.00 | 9,325.00 | 27,212 |
| 2025-06-17 | 18,490.00 | 18,800.00 | 18,450.00 | 18,600.00 | 9,300.00 | 16,456 |
| 2025-06-16 | 18,080.00 | 18,870.00 | 18,080.00 | 18,660.00 | 9,330.00 | 55,192 |
| 2025-06-13 | 19,100.00 | 19,100.00 | 18,350.00 | 18,390.00 | 9,195.00 | 42,510 |
| 2025-06-12 | 19,500.00 | 19,500.00 | 18,700.00 | 18,700.00 | 9,350.00 | 36,444 |
| 2025-06-11 | 18,710.00 | 20,200.00 | 17,960.00 | 19,200.00 | 9,600.00 | 240,060 |
| 2025-06-10 | 18,730.00 | 19,750.00 | 18,430.00 | 18,760.00 | 9,380.00 | 120,440 |
| 2025-06-09 | 18,290.00 | 18,580.00 | 18,270.00 | 18,520.00 | 9,260.00 | 58,480 |
| 2025-06-05 | 18,500.00 | 18,500.00 | 18,250.00 | 18,280.00 | 9,140.00 | 36,856 |
| 2025-06-04 | 18,480.00 | 18,480.00 | 18,230.00 | 18,380.00 | 9,190.00 | 10,238 |
| 2025-06-02 | 18,550.00 | 18,550.00 | 18,100.00 | 18,330.00 | 9,165.00 | 23,922 |
| 2025-05-30 | 18,260.00 | 19,100.00 | 18,050.00 | 18,290.00 | 9,145.00 | 60,442 |
| 2025-05-29 | 18,270.00 | 18,370.00 | 18,180.00 | 18,270.00 | 9,135.00 | 15,120 |
| 2025-05-28 | 18,150.00 | 18,320.00 | 18,030.00 | 18,250.00 | 9,125.00 | 16,852 |
| 2025-05-27 | 18,320.00 | 18,320.00 | 17,990.00 | 18,150.00 | 9,075.00 | 23,744 |
| 2025-05-26 | 18,440.00 | 18,440.00 | 18,190.00 | 18,220.00 | 9,110.00 | 11,274 |
| 2025-05-23 | 18,280.00 | 18,420.00 | 18,110.00 | 18,290.00 | 9,145.00 | 13,578 |
| 2025-05-22 | 18,170.00 | 18,450.00 | 18,000.00 | 18,270.00 | 9,135.00 | 21,202 |
| 2025-05-21 | 17,990.00 | 18,300.00 | 17,990.00 | 18,170.00 | 9,085.00 | 34,602 |
| 2025-05-20 | 18,160.00 | 18,160.00 | 17,900.00 | 17,990.00 | 8,995.00 | 13,048 |
| 2025-05-19 | 17,990.00 | 18,160.00 | 17,790.00 | 17,900.00 | 8,950.00 | 17,396 |
| 2025-05-16 | 18,000.00 | 18,310.00 | 17,760.00 | 17,850.00 | 8,925.00 | 24,548 |
| 2025-05-15 | 18,420.00 | 18,450.00 | 18,100.00 | 18,120.00 | 9,060.00 | 16,932 |
| 2025-05-14 | 18,390.00 | 18,420.00 | 18,150.00 | 18,420.00 | 9,210.00 | 30,698 |
| 2025-05-13 | 18,100.00 | 18,300.00 | 17,900.00 | 18,150.00 | 9,075.00 | 22,482 |
| 2025-05-12 | 17,910.00 | 18,010.00 | 17,880.00 | 17,990.00 | 8,995.00 | 18,218 |
| 2025-05-09 | 18,100.00 | 18,180.00 | 17,830.00 | 17,910.00 | 8,955.00 | 18,320 |
| 2025-05-08 | 17,700.00 | 18,400.00 | 17,700.00 | 18,100.00 | 9,050.00 | 24,142 |
| 2025-05-07 | 17,650.00 | 18,210.00 | 17,650.00 | 17,860.00 | 8,930.00 | 18,052 |
| 2025-05-02 | 17,930.00 | 18,090.00 | 17,790.00 | 17,820.00 | 8,910.00 | 9,328 |
| 2025-04-30 | 17,510.00 | 17,990.00 | 17,500.00 | 17,930.00 | 8,965.00 | 11,840 |
| 2025-04-29 | 17,980.00 | 17,990.00 | 17,700.00 | 17,700.00 | 8,850.00 | 14,688 |
| 2025-04-28 | 17,980.00 | 18,140.00 | 17,800.00 | 17,980.00 | 8,990.00 | 12,678 |
| 2025-04-25 | 18,060.00 | 18,270.00 | 17,960.00 | 17,980.00 | 8,990.00 | 8,706 |
| 2025-04-24 | 18,100.00 | 18,280.00 | 18,060.00 | 18,060.00 | 9,030.00 | 8,558 |
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.