EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,605.00 | 4,720.00 | 4,560.00 | 4,680.00 | 4,111.24 | 494,183 |
| 2022-08-11 | 4,535.00 | 4,675.00 | 4,510.00 | 4,605.00 | 4,045.36 | 546,109 |
| 2022-08-10 | 4,505.00 | 4,610.00 | 4,460.00 | 4,505.00 | 3,957.51 | 319,816 |
| 2022-08-09 | 4,505.00 | 4,575.00 | 4,500.00 | 4,555.00 | 4,001.43 | 142,161 |
| 2022-08-08 | 4,575.00 | 4,575.00 | 4,475.00 | 4,550.00 | 3,997.04 | 230,532 |
| 2022-08-05 | 4,620.00 | 4,650.00 | 4,575.00 | 4,575.00 | 4,019.00 | 332,959 |
| 2022-08-04 | 4,560.00 | 4,650.00 | 4,480.00 | 4,610.00 | 4,049.75 | 421,963 |
| 2022-08-03 | 4,440.00 | 4,785.00 | 4,435.00 | 4,560.00 | 4,005.83 | 2,091,894 |
| 2022-08-02 | 4,500.00 | 4,520.00 | 4,415.00 | 4,430.00 | 3,891.62 | 282,469 |
| 2022-08-01 | 4,590.00 | 4,625.00 | 4,430.00 | 4,490.00 | 3,944.33 | 437,214 |
| 2022-07-29 | 4,630.00 | 4,635.00 | 4,555.00 | 4,580.00 | 4,023.40 | 398,710 |
| 2022-07-28 | 4,565.00 | 4,645.00 | 4,530.00 | 4,630.00 | 4,067.32 | 843,447 |
| 2022-07-27 | 4,530.00 | 4,635.00 | 4,485.00 | 4,585.00 | 4,027.79 | 1,452,567 |
| 2022-07-26 | 4,145.00 | 4,985.00 | 4,140.00 | 4,585.00 | 4,027.79 | 16,273,100 |
| 2022-07-25 | 4,225.00 | 4,235.00 | 4,170.00 | 4,175.00 | 3,667.61 | 169,358 |
| 2022-07-22 | 4,225.00 | 4,255.00 | 4,190.00 | 4,225.00 | 3,711.54 | 217,260 |
| 2022-07-21 | 4,285.00 | 4,295.00 | 4,220.00 | 4,255.00 | 3,737.89 | 201,018 |
| 2022-07-20 | 4,340.00 | 4,345.00 | 4,235.00 | 4,280.00 | 3,759.85 | 267,321 |
| 2022-07-19 | 4,210.00 | 4,290.00 | 4,150.00 | 4,290.00 | 3,768.64 | 238,306 |
| 2022-07-18 | 4,125.00 | 4,215.00 | 4,095.00 | 4,210.00 | 3,698.36 | 198,213 |
| 2022-07-15 | 4,140.00 | 4,185.00 | 3,995.00 | 4,100.00 | 3,601.73 | 333,475 |
| 2022-07-14 | 4,260.00 | 4,290.00 | 4,160.00 | 4,170.00 | 3,663.22 | 279,376 |
| 2022-07-13 | 4,170.00 | 4,290.00 | 4,150.00 | 4,255.00 | 3,737.89 | 271,214 |
| 2022-07-12 | 4,450.00 | 4,450.00 | 4,200.00 | 4,225.00 | 3,711.54 | 476,780 |
| 2022-07-11 | 4,390.00 | 4,480.00 | 4,255.00 | 4,410.00 | 3,874.06 | 514,584 |
| 2022-07-08 | 4,270.00 | 4,385.00 | 4,245.00 | 4,350.00 | 3,821.35 | 443,549 |
| 2022-07-07 | 4,160.00 | 4,575.00 | 4,160.00 | 4,270.00 | 3,751.07 | 3,817,413 |
| 2022-07-06 | 4,155.00 | 4,160.00 | 4,040.00 | 4,090.00 | 3,592.94 | 255,516 |
| 2022-07-05 | 4,065.00 | 4,230.00 | 4,065.00 | 4,200.00 | 3,689.58 | 271,448 |
| 2022-07-04 | 4,080.00 | 4,185.00 | 3,990.00 | 4,090.00 | 3,592.94 | 428,652 |
| 2022-07-01 | 4,260.00 | 4,320.00 | 4,015.00 | 4,100.00 | 3,601.73 | 507,407 |
| 2022-06-30 | 4,505.00 | 4,510.00 | 4,270.00 | 4,280.00 | 3,759.85 | 434,506 |
| 2022-06-29 | 4,590.00 | 4,860.00 | 4,505.00 | 4,505.00 | 3,957.51 | 1,775,800 |
| 2022-06-28 | 4,600.00 | 4,655.00 | 4,495.00 | 4,585.00 | 4,027.79 | 410,898 |
| 2022-06-27 | 4,410.00 | 4,645.00 | 4,410.00 | 4,610.00 | 4,049.75 | 395,177 |
| 2022-06-24 | 4,205.00 | 4,450.00 | 4,200.00 | 4,415.00 | 3,878.45 | 686,467 |
| 2022-06-23 | 4,640.00 | 4,700.00 | 4,230.00 | 4,230.00 | 3,715.93 | 1,235,041 |
| 2022-06-22 | 4,920.00 | 5,160.00 | 4,690.00 | 4,690.00 | 4,120.03 | 1,029,016 |
| 2022-06-21 | 5,050.00 | 5,110.00 | 4,875.00 | 4,935.00 | 4,335.25 | 689,835 |
| 2022-06-20 | 5,140.00 | 5,280.00 | 4,985.00 | 5,010.00 | 4,401.14 | 1,078,441 |
| 2022-06-17 | 5,540.00 | 5,900.00 | 5,180.00 | 5,180.00 | 4,550.48 | 2,158,651 |
| 2022-06-16 | 5,150.00 | 5,600.00 | 5,150.00 | 5,310.00 | 4,664.68 | 2,687,059 |
| 2022-06-15 | 5,350.00 | 5,670.00 | 5,110.00 | 5,130.00 | 4,506.55 | 1,907,108 |
| 2022-06-14 | 5,940.00 | 6,080.00 | 5,360.00 | 5,450.00 | 4,787.66 | 3,094,941 |
| 2022-06-13 | 5,710.00 | 6,150.00 | 5,540.00 | 5,910.00 | 5,191.76 | 5,675,705 |
| 2022-06-10 | 5,640.00 | 5,930.00 | 5,590.00 | 5,700.00 | 5,007.28 | 848,801 |
| 2022-06-09 | 5,930.00 | 5,940.00 | 5,660.00 | 5,770.00 | 5,068.78 | 802,545 |
| 2022-06-08 | 6,000.00 | 6,040.00 | 5,800.00 | 5,970.00 | 5,244.47 | 890,700 |
| 2022-06-07 | 6,040.00 | 6,190.00 | 5,930.00 | 5,950.00 | 5,226.90 | 1,520,060 |
| 2022-06-03 | 6,200.00 | 6,250.00 | 5,980.00 | 6,080.00 | 5,341.10 | 1,526,638 |
| 2022-06-02 | 6,220.00 | 6,340.00 | 6,130.00 | 6,230.00 | 5,472.87 | 1,904,101 |
| 2022-05-31 | 6,540.00 | 6,560.00 | 6,170.00 | 6,300.00 | 5,534.36 | 3,898,823 |
| 2022-05-30 | 5,730.00 | 7,050.00 | 5,630.00 | 6,540.00 | 5,745.20 | 27,223,641 |
| 2022-05-27 | 5,510.00 | 5,750.00 | 5,400.00 | 5,450.00 | 4,787.66 | 2,362,539 |
| 2022-05-26 | 5,400.00 | 5,500.00 | 5,280.00 | 5,300.00 | 4,655.89 | 417,493 |
| 2022-05-25 | 5,550.00 | 5,570.00 | 5,340.00 | 5,400.00 | 4,743.74 | 488,369 |
| 2022-05-24 | 5,650.00 | 5,830.00 | 5,470.00 | 5,490.00 | 4,822.80 | 722,516 |
| 2022-05-23 | 5,940.00 | 5,940.00 | 5,650.00 | 5,690.00 | 4,998.50 | 931,155 |
| 2022-05-20 | 5,770.00 | 6,110.00 | 5,640.00 | 5,960.00 | 5,235.68 | 3,493,201 |
| 2022-05-19 | 5,460.00 | 6,040.00 | 5,450.00 | 5,780.00 | 5,077.56 | 3,635,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.