ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 16,470.00 | 16,620.00 | 16,320.00 | 16,320.00 | 8,160.00 | 10,876 |
| 2024-10-25 | 16,100.00 | 16,790.00 | 16,100.00 | 16,470.00 | 8,235.00 | 12,512 |
| 2024-10-24 | 16,570.00 | 16,710.00 | 16,230.00 | 16,230.00 | 8,115.00 | 14,106 |
| 2024-10-23 | 16,670.00 | 16,950.00 | 16,550.00 | 16,730.00 | 8,365.00 | 7,592 |
| 2024-10-22 | 16,880.00 | 16,950.00 | 16,600.00 | 16,680.00 | 8,340.00 | 14,514 |
| 2024-10-21 | 16,710.00 | 17,040.00 | 16,690.00 | 16,960.00 | 8,480.00 | 12,966 |
| 2024-10-18 | 17,320.00 | 17,330.00 | 16,580.00 | 16,700.00 | 8,350.00 | 25,414 |
| 2024-10-17 | 17,250.00 | 17,330.00 | 16,980.00 | 17,330.00 | 8,665.00 | 30,082 |
| 2024-10-16 | 17,210.00 | 17,350.00 | 17,010.00 | 17,250.00 | 8,625.00 | 14,240 |
| 2024-10-15 | 17,220.00 | 17,650.00 | 17,110.00 | 17,200.00 | 8,600.00 | 20,494 |
| 2024-10-14 | 17,500.00 | 17,500.00 | 16,990.00 | 17,200.00 | 8,600.00 | 25,574 |
| 2024-10-11 | 17,470.00 | 17,600.00 | 17,220.00 | 17,500.00 | 8,750.00 | 22,854 |
| 2024-10-10 | 16,890.00 | 17,550.00 | 16,700.00 | 17,480.00 | 8,740.00 | 95,496 |
| 2024-10-08 | 15,910.00 | 16,890.00 | 15,910.00 | 16,890.00 | 8,445.00 | 129,804 |
| 2024-10-07 | 16,050.00 | 16,150.00 | 15,900.00 | 15,930.00 | 7,965.00 | 8,650 |
| 2024-10-04 | 15,970.00 | 16,070.00 | 15,890.00 | 16,030.00 | 8,015.00 | 11,002 |
| 2024-10-02 | 15,850.00 | 16,150.00 | 15,810.00 | 15,970.00 | 7,985.00 | 24,534 |
| 2024-09-30 | 15,920.00 | 16,050.00 | 15,780.00 | 15,900.00 | 7,950.00 | 13,192 |
| 2024-09-27 | 15,960.00 | 16,030.00 | 15,720.00 | 15,910.00 | 7,955.00 | 27,202 |
| 2024-09-26 | 15,710.00 | 16,000.00 | 15,700.00 | 15,800.00 | 7,900.00 | 11,278 |
| 2024-09-25 | 15,820.00 | 16,070.00 | 15,720.00 | 15,820.00 | 7,910.00 | 8,984 |
| 2024-09-24 | 15,810.00 | 16,000.00 | 15,780.00 | 15,820.00 | 7,910.00 | 3,814 |
| 2024-09-23 | 15,850.00 | 16,140.00 | 15,850.00 | 15,860.00 | 7,930.00 | 5,196 |
| 2024-09-20 | 15,850.00 | 16,170.00 | 15,850.00 | 16,010.00 | 8,005.00 | 13,896 |
| 2024-09-19 | 15,660.00 | 15,890.00 | 15,660.00 | 15,850.00 | 7,925.00 | 4,824 |
| 2024-09-13 | 15,940.00 | 15,990.00 | 15,800.00 | 15,910.00 | 7,955.00 | 3,630 |
| 2024-09-12 | 15,420.00 | 15,980.00 | 15,420.00 | 15,910.00 | 7,955.00 | 12,962 |
| 2024-09-11 | 15,700.00 | 16,500.00 | 15,300.00 | 15,420.00 | 7,710.00 | 47,678 |
| 2024-09-10 | 15,350.00 | 15,620.00 | 15,350.00 | 15,460.00 | 7,730.00 | 7,552 |
| 2024-09-09 | 15,000.00 | 15,700.00 | 15,000.00 | 15,490.00 | 7,745.00 | 11,114 |
| 2024-09-06 | 15,510.00 | 16,030.00 | 14,900.00 | 15,540.00 | 7,770.00 | 21,918 |
| 2024-09-05 | 15,620.00 | 16,160.00 | 15,600.00 | 15,650.00 | 7,825.00 | 28,016 |
| 2024-09-04 | 15,610.00 | 15,870.00 | 15,390.00 | 15,650.00 | 7,825.00 | 21,658 |
| 2024-09-03 | 16,280.00 | 16,280.00 | 15,660.00 | 15,710.00 | 7,855.00 | 33,346 |
| 2024-09-02 | 16,270.00 | 16,470.00 | 16,000.00 | 16,180.00 | 8,090.00 | 38,106 |
| 2024-08-30 | 15,670.00 | 16,470.00 | 15,670.00 | 15,800.00 | 7,900.00 | 61,904 |
| 2024-08-29 | 15,860.00 | 15,890.00 | 15,680.00 | 15,820.00 | 7,910.00 | 6,956 |
| 2024-08-28 | 15,890.00 | 15,970.00 | 15,720.00 | 15,860.00 | 7,930.00 | 6,486 |
| 2024-08-27 | 16,130.00 | 16,290.00 | 15,800.00 | 15,880.00 | 7,940.00 | 22,018 |
| 2024-08-26 | 15,930.00 | 16,180.00 | 15,600.00 | 15,700.00 | 7,850.00 | 11,832 |
| 2024-08-23 | 15,890.00 | 16,150.00 | 15,780.00 | 15,940.00 | 7,970.00 | 9,050 |
| 2024-08-22 | 15,820.00 | 16,060.00 | 15,820.00 | 15,890.00 | 7,945.00 | 15,426 |
| 2024-08-21 | 16,060.00 | 16,150.00 | 15,880.00 | 15,980.00 | 7,990.00 | 10,042 |
| 2024-08-20 | 16,010.00 | 16,420.00 | 15,810.00 | 16,100.00 | 8,050.00 | 25,726 |
| 2024-08-19 | 16,050.00 | 16,050.00 | 15,600.00 | 15,910.00 | 7,955.00 | 13,438 |
| 2024-08-16 | 16,370.00 | 16,370.00 | 15,950.00 | 15,970.00 | 7,985.00 | 10,078 |
| 2024-08-14 | 16,080.00 | 16,240.00 | 16,070.00 | 16,170.00 | 8,085.00 | 16,136 |
| 2024-08-13 | 15,850.00 | 16,090.00 | 15,850.00 | 16,070.00 | 8,035.00 | 15,352 |
| 2024-08-12 | 16,370.00 | 16,370.00 | 15,900.00 | 16,020.00 | 8,010.00 | 15,870 |
| 2024-08-09 | 15,710.00 | 16,280.00 | 15,710.00 | 16,050.00 | 8,025.00 | 31,160 |
| 2024-08-08 | 15,250.00 | 15,600.00 | 15,120.00 | 15,560.00 | 7,780.00 | 12,422 |
| 2024-08-07 | 14,830.00 | 15,590.00 | 14,830.00 | 15,410.00 | 7,705.00 | 13,430 |
| 2024-08-06 | 14,630.00 | 15,390.00 | 14,630.00 | 15,110.00 | 7,555.00 | 19,318 |
| 2024-08-05 | 16,000.00 | 16,200.00 | 12,940.00 | 14,750.00 | 7,375.00 | 66,348 |
| 2024-08-02 | 15,350.00 | 16,030.00 | 15,350.00 | 16,000.00 | 8,000.00 | 23,632 |
| 2024-08-01 | 15,610.00 | 15,920.00 | 15,610.00 | 15,670.00 | 7,835.00 | 4,790 |
| 2024-07-31 | 15,400.00 | 15,940.00 | 15,400.00 | 15,610.00 | 7,805.00 | 11,920 |
| 2024-07-30 | 15,470.00 | 16,050.00 | 15,470.00 | 15,580.00 | 7,790.00 | 19,568 |
| 2024-07-29 | 15,830.00 | 16,350.00 | 15,440.00 | 15,610.00 | 7,805.00 | 45,662 |
| 2024-07-26 | 15,820.00 | 16,170.00 | 15,760.00 | 15,800.00 | 7,900.00 | 15,870 |
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.