ezCaretech Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,770.00 | 6,990.00 | 6,570.00 | 6,980.00 | 6,980.00 | 11,176 |
| 2026-10-16 | 6,430.00 | 6,870.00 | 6,430.00 | 6,770.00 | 6,770.00 | 22,972 |
| 2026-10-15 | 6,630.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,550.00 | 33,445 |
| 2026-10-14 | 6,840.00 | 7,000.00 | 6,710.00 | 6,780.00 | 6,780.00 | 17,078 |
| 2026-10-13 | 6,850.00 | 6,900.00 | 6,660.00 | 6,780.00 | 6,780.00 | 27,007 |
| 2026-10-12 | 7,120.00 | 7,210.00 | 6,870.00 | 6,880.00 | 6,880.00 | 26,225 |
| 2026-10-08 | 7,180.00 | 7,260.00 | 7,100.00 | 7,180.00 | 7,180.00 | 13,575 |
| 2026-10-07 | 7,350.00 | 7,420.00 | 7,170.00 | 7,180.00 | 7,180.00 | 46,101 |
| 2026-10-06 | 7,320.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 36,474 |
| 2026-10-02 | 7,210.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | 34,192 |
| 2026-10-01 | 7,110.00 | 7,320.00 | 7,050.00 | 7,290.00 | 7,290.00 | 43,693 |
| 2026-09-30 | 7,450.00 | 7,540.00 | 7,120.00 | 7,130.00 | 7,130.00 | 90,419 |
| 2026-09-29 | 7,650.00 | 8,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | 1,195,546 |
| 2026-09-28 | 7,160.00 | 7,710.00 | 7,160.00 | 7,270.00 | 7,270.00 | 83,034 |
| 2026-09-23 | 7,380.00 | 7,560.00 | 7,100.00 | 7,230.00 | 7,230.00 | 93,710 |
| 2026-09-22 | 7,670.00 | 7,670.00 | 7,200.00 | 7,210.00 | 7,210.00 | 213,953 |
| 2026-09-21 | 7,030.00 | 8,600.00 | 6,950.00 | 7,760.00 | 7,760.00 | 1,482,608 |
Page 1 of 1 · 17 trading days
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.