ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17,750.00 | 17,970.00 | 17,510.00 | 17,520.00 | 8,760.00 | 9,988 |
| 2025-01-22 | 17,540.00 | 17,790.00 | 17,540.00 | 17,740.00 | 8,870.00 | 10,142 |
| 2025-01-21 | 17,480.00 | 17,760.00 | 17,480.00 | 17,540.00 | 8,770.00 | 11,440 |
| 2025-01-20 | 17,500.00 | 17,850.00 | 17,470.00 | 17,600.00 | 8,800.00 | 16,484 |
| 2025-01-17 | 17,720.00 | 17,900.00 | 17,500.00 | 17,630.00 | 8,815.00 | 15,182 |
| 2025-01-16 | 17,800.00 | 17,900.00 | 17,650.00 | 17,720.00 | 8,860.00 | 22,096 |
| 2025-01-15 | 18,000.00 | 18,180.00 | 17,770.00 | 17,800.00 | 8,900.00 | 9,128 |
| 2025-01-14 | 17,620.00 | 18,200.00 | 17,610.00 | 18,080.00 | 9,040.00 | 27,448 |
| 2025-01-13 | 17,530.00 | 17,860.00 | 17,310.00 | 17,620.00 | 8,810.00 | 25,896 |
| 2025-01-10 | 17,580.00 | 17,970.00 | 17,520.00 | 17,530.00 | 8,765.00 | 10,360 |
| 2025-01-09 | 17,550.00 | 17,840.00 | 17,400.00 | 17,730.00 | 8,865.00 | 27,354 |
| 2025-01-08 | 17,770.00 | 17,770.00 | 17,120.00 | 17,500.00 | 8,750.00 | 10,302 |
| 2025-01-07 | 17,700.00 | 17,700.00 | 17,320.00 | 17,420.00 | 8,710.00 | 18,796 |
| 2025-01-06 | 17,160.00 | 17,750.00 | 17,160.00 | 17,750.00 | 8,875.00 | 19,966 |
| 2025-01-03 | 17,010.00 | 17,200.00 | 17,000.00 | 17,150.00 | 8,575.00 | 10,032 |
| 2025-01-02 | 17,170.00 | 17,590.00 | 16,910.00 | 17,010.00 | 8,505.00 | 12,312 |
| 2024-12-30 | 16,790.00 | 17,300.00 | 16,690.00 | 17,170.00 | 8,585.00 | 16,054 |
| 2024-12-27 | 17,010.00 | 17,190.00 | 16,600.00 | 16,710.00 | 8,355.00 | 22,578 |
| 2024-12-26 | 17,010.00 | 17,170.00 | 16,860.00 | 17,100.00 | 8,550.00 | 21,022 |
| 2024-12-24 | 16,930.00 | 17,600.00 | 16,530.00 | 17,010.00 | 8,505.00 | 44,678 |
| 2024-12-23 | 16,940.00 | 17,670.00 | 16,930.00 | 17,100.00 | 8,550.00 | 9,034 |
| 2024-12-20 | 17,370.00 | 17,510.00 | 16,920.00 | 16,930.00 | 8,465.00 | 14,374 |
| 2024-12-19 | 17,070.00 | 17,840.00 | 17,070.00 | 17,540.00 | 8,770.00 | 10,012 |
| 2024-12-18 | 17,580.00 | 17,800.00 | 16,370.00 | 17,430.00 | 8,715.00 | 33,542 |
| 2024-12-17 | 17,930.00 | 17,950.00 | 17,680.00 | 17,730.00 | 8,865.00 | 13,080 |
| 2024-12-16 | 17,950.00 | 18,250.00 | 17,650.00 | 17,750.00 | 8,875.00 | 42,224 |
| 2024-12-13 | 17,980.00 | 18,250.00 | 17,530.00 | 17,950.00 | 8,975.00 | 23,668 |
| 2024-12-12 | 17,360.00 | 18,340.00 | 17,190.00 | 18,020.00 | 9,010.00 | 72,590 |
| 2024-12-11 | 17,170.00 | 17,450.00 | 17,170.00 | 17,360.00 | 8,680.00 | 5,322 |
| 2024-12-10 | 16,400.00 | 17,340.00 | 16,400.00 | 17,340.00 | 8,670.00 | 9,352 |
| 2024-12-09 | 17,150.00 | 17,250.00 | 16,300.00 | 16,400.00 | 8,200.00 | 27,604 |
| 2024-12-06 | 17,410.00 | 17,420.00 | 16,800.00 | 17,290.00 | 8,645.00 | 31,676 |
| 2024-12-05 | 17,830.00 | 17,830.00 | 17,310.00 | 17,440.00 | 8,720.00 | 16,910 |
| 2024-12-04 | 17,210.00 | 17,700.00 | 17,210.00 | 17,580.00 | 8,790.00 | 32,534 |
| 2024-12-03 | 17,490.00 | 17,940.00 | 17,400.00 | 17,740.00 | 8,870.00 | 23,870 |
| 2024-12-02 | 17,430.00 | 17,770.00 | 17,300.00 | 17,500.00 | 8,750.00 | 13,624 |
| 2024-11-29 | 17,500.00 | 17,800.00 | 17,300.00 | 17,600.00 | 8,800.00 | 23,898 |
| 2024-11-28 | 17,300.00 | 18,300.00 | 17,120.00 | 17,620.00 | 8,810.00 | 97,862 |
| 2024-11-27 | 17,070.00 | 17,320.00 | 17,000.00 | 17,040.00 | 8,520.00 | 21,234 |
| 2024-11-26 | 16,850.00 | 17,440.00 | 16,830.00 | 17,210.00 | 8,605.00 | 41,864 |
| 2024-11-25 | 16,460.00 | 16,890.00 | 16,110.00 | 16,850.00 | 8,425.00 | 26,780 |
| 2024-11-22 | 16,130.00 | 16,500.00 | 16,130.00 | 16,470.00 | 8,235.00 | 7,526 |
| 2024-11-21 | 16,730.00 | 16,740.00 | 16,300.00 | 16,360.00 | 8,180.00 | 12,980 |
| 2024-11-20 | 16,320.00 | 16,750.00 | 16,320.00 | 16,740.00 | 8,370.00 | 6,182 |
| 2024-11-19 | 16,250.00 | 16,690.00 | 16,240.00 | 16,540.00 | 8,270.00 | 13,034 |
| 2024-11-18 | 15,980.00 | 16,260.00 | 15,620.00 | 16,250.00 | 8,125.00 | 7,876 |
| 2024-11-15 | 15,500.00 | 16,090.00 | 15,500.00 | 15,980.00 | 7,990.00 | 21,298 |
| 2024-11-14 | 15,960.00 | 16,370.00 | 15,950.00 | 16,070.00 | 8,035.00 | 11,774 |
| 2024-11-13 | 16,650.00 | 16,650.00 | 15,910.00 | 16,120.00 | 8,060.00 | 17,976 |
| 2024-11-12 | 16,440.00 | 16,600.00 | 16,120.00 | 16,170.00 | 8,085.00 | 18,698 |
| 2024-11-11 | 16,330.00 | 16,650.00 | 16,060.00 | 16,080.00 | 8,040.00 | 25,176 |
| 2024-11-08 | 17,110.00 | 17,110.00 | 16,500.00 | 16,500.00 | 8,250.00 | 6,078 |
| 2024-11-07 | 16,700.00 | 16,800.00 | 16,510.00 | 16,620.00 | 8,310.00 | 9,206 |
| 2024-11-06 | 16,890.00 | 17,050.00 | 16,700.00 | 16,700.00 | 8,350.00 | 14,534 |
| 2024-11-05 | 16,520.00 | 16,990.00 | 16,520.00 | 16,900.00 | 8,450.00 | 7,898 |
| 2024-11-04 | 16,670.00 | 17,000.00 | 16,330.00 | 16,770.00 | 8,385.00 | 7,232 |
| 2024-11-01 | 16,910.00 | 17,000.00 | 16,460.00 | 16,670.00 | 8,335.00 | 5,006 |
| 2024-10-31 | 16,470.00 | 17,100.00 | 16,470.00 | 16,910.00 | 8,455.00 | 11,070 |
| 2024-10-30 | 17,010.00 | 17,190.00 | 16,100.00 | 16,630.00 | 8,315.00 | 9,638 |
| 2024-10-29 | 16,470.00 | 17,100.00 | 16,320.00 | 17,070.00 | 8,535.00 | 23,770 |
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.