ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 18,100.00 | 18,280.00 | 18,060.00 | 18,060.00 | 9,030.00 | 8,558 |
| 2025-04-23 | 18,240.00 | 18,270.00 | 18,010.00 | 18,100.00 | 9,050.00 | 20,766 |
| 2025-04-22 | 17,890.00 | 18,600.00 | 17,700.00 | 18,090.00 | 9,045.00 | 52,902 |
| 2025-04-21 | 18,000.00 | 18,140.00 | 17,830.00 | 17,890.00 | 8,945.00 | 18,058 |
| 2025-04-18 | 17,720.00 | 18,500.00 | 17,440.00 | 18,070.00 | 9,035.00 | 55,614 |
| 2025-04-17 | 17,720.00 | 17,890.00 | 17,400.00 | 17,720.00 | 8,860.00 | 18,902 |
| 2025-04-16 | 17,910.00 | 19,000.00 | 17,650.00 | 17,720.00 | 8,860.00 | 221,882 |
| 2025-04-15 | 17,250.00 | 18,190.00 | 16,810.00 | 17,400.00 | 8,700.00 | 53,466 |
| 2025-04-14 | 17,130.00 | 17,130.00 | 16,730.00 | 16,980.00 | 8,490.00 | 10,822 |
| 2025-04-11 | 16,610.00 | 16,860.00 | 16,160.00 | 16,770.00 | 8,385.00 | 7,726 |
| 2025-04-10 | 16,120.00 | 16,850.00 | 16,120.00 | 16,620.00 | 8,310.00 | 19,938 |
| 2025-04-09 | 16,140.00 | 16,560.00 | 15,500.00 | 15,990.00 | 7,995.00 | 18,056 |
| 2025-04-08 | 16,360.00 | 16,780.00 | 16,140.00 | 16,260.00 | 8,130.00 | 33,168 |
| 2025-04-07 | 17,040.00 | 17,040.00 | 16,130.00 | 16,400.00 | 8,200.00 | 18,200 |
| 2025-04-04 | 17,100.00 | 17,230.00 | 16,680.00 | 17,040.00 | 8,520.00 | 8,754 |
| 2025-04-03 | 16,320.00 | 17,280.00 | 16,320.00 | 17,050.00 | 8,525.00 | 9,096 |
| 2025-04-02 | 17,190.00 | 17,450.00 | 16,940.00 | 17,050.00 | 8,525.00 | 4,558 |
| 2025-04-01 | 16,800.00 | 17,300.00 | 16,800.00 | 17,190.00 | 8,595.00 | 6,858 |
| 2025-03-31 | 17,350.00 | 17,350.00 | 16,000.00 | 16,960.00 | 8,480.00 | 21,304 |
| 2025-03-28 | 17,500.00 | 17,630.00 | 17,300.00 | 17,390.00 | 8,695.00 | 19,884 |
| 2025-03-27 | 17,590.00 | 17,700.00 | 17,350.00 | 17,510.00 | 8,755.00 | 9,544 |
| 2025-03-26 | 17,840.00 | 18,050.00 | 17,700.00 | 17,700.00 | 8,850.00 | 9,146 |
| 2025-03-25 | 17,820.00 | 18,000.00 | 17,500.00 | 17,810.00 | 8,905.00 | 23,032 |
| 2025-03-24 | 17,910.00 | 17,950.00 | 17,800.00 | 17,820.00 | 8,910.00 | 6,658 |
| 2025-03-21 | 18,080.00 | 18,080.00 | 17,700.00 | 17,930.00 | 8,965.00 | 21,258 |
| 2025-03-20 | 18,250.00 | 18,280.00 | 17,840.00 | 18,080.00 | 9,040.00 | 10,930 |
| 2025-03-19 | 18,200.00 | 18,300.00 | 18,080.00 | 18,120.00 | 9,060.00 | 6,280 |
| 2025-03-18 | 17,960.00 | 18,370.00 | 17,960.00 | 18,250.00 | 9,125.00 | 15,236 |
| 2025-03-17 | 18,000.00 | 18,230.00 | 18,000.00 | 18,010.00 | 9,005.00 | 13,120 |
| 2025-03-14 | 18,000.00 | 18,100.00 | 17,870.00 | 18,030.00 | 9,015.00 | 7,666 |
| 2025-03-13 | 17,820.00 | 18,050.00 | 17,810.00 | 17,870.00 | 8,935.00 | 7,070 |
| 2025-03-12 | 17,870.00 | 17,990.00 | 17,720.00 | 17,820.00 | 8,910.00 | 6,690 |
| 2025-03-11 | 17,500.00 | 18,000.00 | 17,500.00 | 17,870.00 | 8,935.00 | 9,768 |
| 2025-03-10 | 17,660.00 | 17,950.00 | 17,660.00 | 17,820.00 | 8,910.00 | 10,536 |
| 2025-03-07 | 18,100.00 | 18,190.00 | 17,730.00 | 17,800.00 | 8,900.00 | 15,964 |
| 2025-03-06 | 18,300.00 | 18,300.00 | 17,880.00 | 18,000.00 | 9,000.00 | 16,960 |
| 2025-03-05 | 17,600.00 | 18,170.00 | 17,600.00 | 18,100.00 | 9,050.00 | 7,216 |
| 2025-03-04 | 18,250.00 | 18,250.00 | 17,610.00 | 17,780.00 | 8,890.00 | 15,558 |
| 2025-02-28 | 18,100.00 | 18,270.00 | 17,850.00 | 18,050.00 | 9,025.00 | 29,570 |
| 2025-02-27 | 18,490.00 | 18,490.00 | 18,110.00 | 18,230.00 | 9,115.00 | 18,114 |
| 2025-02-26 | 18,150.00 | 18,490.00 | 18,150.00 | 18,420.00 | 9,210.00 | 13,124 |
| 2025-02-25 | 18,150.00 | 18,410.00 | 18,050.00 | 18,120.00 | 9,060.00 | 19,812 |
| 2025-02-24 | 18,440.00 | 18,440.00 | 18,000.00 | 18,120.00 | 9,060.00 | 20,628 |
| 2025-02-21 | 18,560.00 | 18,560.00 | 17,890.00 | 18,310.00 | 9,155.00 | 14,838 |
| 2025-02-20 | 18,500.00 | 18,590.00 | 18,280.00 | 18,380.00 | 9,190.00 | 25,916 |
| 2025-02-19 | 18,680.00 | 18,680.00 | 18,340.00 | 18,500.00 | 9,250.00 | 28,630 |
| 2025-02-18 | 18,370.00 | 18,610.00 | 18,310.00 | 18,420.00 | 9,210.00 | 50,732 |
| 2025-02-17 | 17,940.00 | 18,480.00 | 17,850.00 | 18,360.00 | 9,180.00 | 54,768 |
| 2025-02-14 | 18,100.00 | 18,190.00 | 17,660.00 | 17,930.00 | 8,965.00 | 55,676 |
| 2025-02-13 | 18,170.00 | 18,340.00 | 17,820.00 | 18,100.00 | 9,050.00 | 41,320 |
| 2025-02-12 | 18,720.00 | 18,860.00 | 18,110.00 | 18,160.00 | 9,080.00 | 58,038 |
| 2025-02-11 | 19,200.00 | 19,210.00 | 18,720.00 | 18,720.00 | 9,360.00 | 53,892 |
| 2025-02-10 | 18,620.00 | 19,420.00 | 18,620.00 | 19,150.00 | 9,575.00 | 123,684 |
| 2025-02-07 | 19,480.00 | 19,480.00 | 18,550.00 | 18,600.00 | 9,300.00 | 120,360 |
| 2025-02-06 | 19,740.00 | 19,900.00 | 19,280.00 | 19,480.00 | 9,740.00 | 150,586 |
| 2025-02-05 | 20,100.00 | 20,350.00 | 19,250.00 | 19,600.00 | 9,800.00 | 313,066 |
| 2025-02-04 | 17,210.00 | 20,750.00 | 17,210.00 | 19,550.00 | 9,775.00 | 1,073,554 |
| 2025-02-03 | 17,280.00 | 17,290.00 | 16,950.00 | 17,200.00 | 8,600.00 | 19,352 |
| 2025-01-31 | 17,490.00 | 17,560.00 | 17,300.00 | 17,390.00 | 8,695.00 | 7,832 |
| 2025-01-24 | 17,510.00 | 17,580.00 | 17,400.00 | 17,490.00 | 8,745.00 | 7,792 |
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.