Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 353810.KQ stock page

EASY BIOInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,330.003,385.003,315.003,365.003,095.9134,152
2024-01-263,370.003,430.003,360.003,360.003,091.3130,202
2024-01-253,400.003,410.003,345.003,395.003,123.5131,095
2024-01-243,380.003,405.003,350.003,400.003,128.1134,733
2024-01-233,355.003,415.003,345.003,395.003,123.5140,755
2024-01-223,470.003,470.003,355.003,380.003,109.7159,011
2024-01-193,310.003,435.003,300.003,430.003,155.71145,910
2024-01-183,350.003,680.003,310.003,310.003,045.31796,961
2024-01-173,320.003,385.003,235.003,340.003,072.9175,922
2024-01-163,400.003,430.003,330.003,365.003,095.9143,915
2024-01-153,440.003,465.003,390.003,430.003,155.7149,718
2024-01-123,465.003,470.003,410.003,440.003,164.9137,814
2024-01-113,430.003,465.003,430.003,465.003,187.9131,783
2024-01-103,565.003,565.003,430.003,470.003,192.5163,121
2024-01-093,560.003,565.003,490.003,565.003,279.9134,392
2024-01-083,590.003,590.003,330.003,560.003,275.3140,086
2024-01-053,575.003,595.003,540.003,575.003,289.1115,090
2024-01-043,535.003,610.003,520.003,575.003,289.1138,357
2024-01-033,595.003,600.003,480.003,595.003,307.5127,064
2024-01-023,620.003,635.003,505.003,595.003,307.5145,584
2023-12-283,575.003,645.003,575.003,620.003,330.5151,120
2023-12-273,550.003,590.003,550.003,575.003,289.1145,374
2023-12-263,550.003,590.003,525.003,590.003,210.9154,172
2023-12-223,510.003,560.003,510.003,550.003,175.1334,486
2023-12-213,520.003,530.003,470.003,530.003,157.2563,745
2023-12-203,540.003,610.003,520.003,520.003,148.3047,717
2023-12-193,605.003,670.003,525.003,570.003,193.02119,001
2023-12-183,575.003,665.003,570.003,630.003,246.69115,129
2023-12-153,545.003,650.003,545.003,605.003,224.33171,890
2023-12-143,565.003,605.003,525.003,580.003,201.97231,802
2023-12-133,450.003,565.003,430.003,520.003,148.30184,713
2023-12-123,405.003,510.003,405.003,475.003,108.05188,503
2023-12-113,380.003,450.003,355.003,405.003,045.45115,371
2023-12-083,285.003,420.003,275.003,380.003,023.09259,833
2023-12-073,260.003,285.003,220.003,270.002,924.705,383,966
2023-12-063,215.003,270.003,205.003,265.002,920.2376,058
2023-12-053,175.003,240.003,175.003,220.002,879.9866,436
2023-12-043,160.003,180.003,140.003,175.002,839.7332,258
2023-12-013,170.003,200.003,120.003,160.002,826.32114,002
2023-11-303,195.003,210.003,140.003,170.002,835.2679,974
2023-11-293,180.003,210.003,125.003,210.002,871.0499,483
2023-11-283,215.003,245.003,145.003,180.002,844.2194,187
2023-11-273,250.003,280.003,190.003,235.002,893.4088,807
2023-11-243,340.003,340.003,250.003,280.002,933.6572,934
2023-11-233,305.003,320.003,285.003,310.002,960.4837,152
2023-11-223,305.003,305.003,275.003,305.002,956.0111,907
2023-11-213,260.003,320.003,245.003,305.002,956.0154,952
2023-11-203,250.003,305.003,225.003,260.002,915.7673,453
2023-11-173,295.003,295.003,220.003,255.002,911.2925,390
2023-11-163,235.003,295.003,230.003,280.002,933.6538,670
2023-11-153,245.003,265.003,220.003,235.002,893.4041,030
2023-11-143,145.003,220.003,145.003,200.002,862.0917,465
2023-11-133,160.003,220.003,100.003,150.002,817.3732,961
2023-11-103,175.003,175.003,100.003,150.002,817.3727,809
2023-11-093,225.003,300.003,150.003,175.002,839.7328,918
2023-11-083,240.003,260.003,150.003,190.002,853.1534,580
2023-11-073,305.003,330.003,200.003,240.002,897.8743,398
2023-11-063,290.003,315.003,075.003,240.002,897.8760,384
2023-11-033,250.003,300.003,220.003,270.002,924.7029,087
2023-11-023,145.003,260.003,145.003,220.002,879.9826,702
← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09250.0000 KRW
2024-12-27200.0000 KRW
2023-12-27100.0000 KRW
2022-12-2875.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.