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 |
| 2026-09-18 | 6,920.00 | 7,180.00 | 6,850.00 | 6,970.00 | 6,970.00 | 19,554 |
| 2026-09-17 | 6,650.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | 19,713 |
| 2026-09-16 | 6,720.00 | 7,000.00 | 6,630.00 | 6,700.00 | 6,700.00 | 8,673 |
| 2026-09-15 | 6,850.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | 6,461 |
| 2026-09-14 | 6,880.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | 7,827 |
| 2026-09-11 | 6,780.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,880.00 | 12,161 |
| 2026-09-10 | 7,030.00 | 7,030.00 | 6,770.00 | 6,910.00 | 6,910.00 | 23,894 |
| 2026-09-09 | 7,240.00 | 7,240.00 | 6,800.00 | 7,050.00 | 7,050.00 | 30,179 |
| 2026-09-08 | 6,840.00 | 7,090.00 | 6,710.00 | 7,050.00 | 7,050.00 | 27,861 |
| 2026-09-07 | 6,660.00 | 6,980.00 | 6,660.00 | 6,840.00 | 6,840.00 | 20,662 |
| 2026-09-04 | 6,420.00 | 6,800.00 | 6,360.00 | 6,660.00 | 6,660.00 | 24,921 |
| 2026-09-03 | 6,630.00 | 6,630.00 | 6,300.00 | 6,360.00 | 6,360.00 | 14,924 |
| 2026-09-02 | 6,540.00 | 6,620.00 | 6,330.00 | 6,470.00 | 6,470.00 | 24,145 |
| 2026-09-01 | 6,640.00 | 6,640.00 | 6,410.00 | 6,530.00 | 6,530.00 | 14,398 |
| 2026-08-31 | 6,600.00 | 6,660.00 | 6,410.00 | 6,640.00 | 6,640.00 | 4,947 |
| 2026-08-28 | 6,510.00 | 6,600.00 | 6,480.00 | 6,600.00 | 6,600.00 | 5,839 |
| 2026-08-27 | 6,950.00 | 6,950.00 | 6,470.00 | 6,600.00 | 6,600.00 | 6,475 |
| 2026-08-26 | 6,760.00 | 6,990.00 | 6,530.00 | 6,700.00 | 6,700.00 | 29,170 |
| 2026-08-25 | 6,900.00 | 6,900.00 | 6,410.00 | 6,760.00 | 6,760.00 | 8,504 |
| 2026-08-24 | 6,880.00 | 6,880.00 | 6,470.00 | 6,640.00 | 6,640.00 | 9,290 |
| 2026-08-21 | 6,430.00 | 6,610.00 | 6,400.00 | 6,550.00 | 6,550.00 | 14,672 |
| 2026-08-20 | 6,480.00 | 6,880.00 | 6,480.00 | 6,590.00 | 6,590.00 | 22,459 |
| 2026-08-19 | 7,100.00 | 7,100.00 | 6,380.00 | 6,480.00 | 6,480.00 | 14,867 |
| 2026-08-18 | 6,900.00 | 6,900.00 | 6,430.00 | 6,620.00 | 6,620.00 | 23,950 |
| 2026-08-14 | 6,960.00 | 7,110.00 | 6,840.00 | 6,880.00 | 6,880.00 | 11,274 |
| 2026-08-13 | 7,340.00 | 7,340.00 | 6,900.00 | 6,960.00 | 6,960.00 | 14,077 |
| 2026-08-12 | 7,140.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | 11,200 |
| 2026-08-11 | 6,870.00 | 7,320.00 | 6,870.00 | 7,140.00 | 7,140.00 | 21,086 |
| 2026-08-10 | 6,790.00 | 6,940.00 | 6,710.00 | 6,930.00 | 6,930.00 | 21,276 |
| 2026-08-07 | 6,750.00 | 6,950.00 | 6,620.00 | 6,790.00 | 6,790.00 | 19,959 |
| 2026-08-06 | 6,990.00 | 6,990.00 | 6,580.00 | 6,700.00 | 6,700.00 | 6,851 |
| 2026-08-05 | 6,840.00 | 6,840.00 | 6,580.00 | 6,710.00 | 6,710.00 | 10,041 |
| 2026-08-04 | 6,980.00 | 6,980.00 | 6,590.00 | 6,710.00 | 6,710.00 | 32,899 |
| 2026-08-03 | 6,650.00 | 6,660.00 | 6,290.00 | 6,360.00 | 6,360.00 | 57,671 |
| 2026-07-31 | 6,390.00 | 6,850.00 | 6,390.00 | 6,650.00 | 6,650.00 | 31,778 |
| 2026-07-30 | 5,910.00 | 6,540.00 | 5,910.00 | 6,390.00 | 6,390.00 | 21,064 |
| 2026-07-29 | 6,650.00 | 6,650.00 | 5,870.00 | 6,330.00 | 6,330.00 | 79,048 |
| 2026-07-28 | 6,850.00 | 6,990.00 | 6,370.00 | 6,450.00 | 6,450.00 | 27,555 |
| 2026-07-27 | 6,600.00 | 7,020.00 | 6,560.00 | 6,850.00 | 6,850.00 | 19,244 |
| 2026-07-24 | 6,550.00 | 6,710.00 | 6,410.00 | 6,650.00 | 6,650.00 | 10,699 |
| 2026-07-23 | 6,250.00 | 6,710.00 | 6,250.00 | 6,600.00 | 6,600.00 | 12,656 |
| 2026-07-22 | 6,470.00 | 6,630.00 | 6,340.00 | 6,370.00 | 6,370.00 | 7,466 |
| 2026-07-21 | 6,130.00 | 7,000.00 | 6,020.00 | 6,460.00 | 6,460.00 | 40,558 |
Page 1 of 5 · 244 trading daysOlder →
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.