EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,520.00 | 5,710.00 | 5,340.00 | 5,650.00 | 4,963.36 | 1,340,333 |
| 2022-05-17 | 5,810.00 | 5,830.00 | 5,510.00 | 5,570.00 | 4,893.08 | 1,022,276 |
| 2022-05-16 | 5,450.00 | 5,960.00 | 5,430.00 | 5,750.00 | 5,051.21 | 4,612,189 |
| 2022-05-13 | 5,270.00 | 5,390.00 | 5,120.00 | 5,320.00 | 4,673.46 | 812,265 |
| 2022-05-12 | 5,640.00 | 5,680.00 | 5,130.00 | 5,250.00 | 4,611.97 | 1,239,947 |
| 2022-05-11 | 5,620.00 | 5,760.00 | 5,530.00 | 5,640.00 | 4,954.57 | 867,261 |
| 2022-05-10 | 5,790.00 | 6,090.00 | 5,520.00 | 5,620.00 | 4,937.00 | 4,070,190 |
| 2022-05-09 | 5,770.00 | 5,930.00 | 5,630.00 | 5,700.00 | 5,007.28 | 1,443,788 |
| 2022-05-06 | 5,980.00 | 6,200.00 | 5,650.00 | 5,750.00 | 5,051.21 | 2,036,174 |
| 2022-05-04 | 6,640.00 | 6,650.00 | 6,040.00 | 6,080.00 | 5,341.10 | 2,432,563 |
| 2022-05-03 | 7,190.00 | 7,200.00 | 6,650.00 | 6,660.00 | 5,850.61 | 2,272,197 |
| 2022-05-02 | 6,830.00 | 7,310.00 | 6,820.00 | 6,850.00 | 6,017.52 | 7,128,650 |
| 2022-04-29 | 6,630.00 | 7,040.00 | 6,520.00 | 6,660.00 | 5,850.61 | 2,665,546 |
| 2022-04-28 | 7,370.00 | 7,470.00 | 6,450.00 | 6,740.00 | 5,920.89 | 4,735,262 |
| 2022-04-27 | 8,000.00 | 8,000.00 | 7,170.00 | 7,270.00 | 6,386.48 | 1,599,765 |
| 2022-04-26 | 7,800.00 | 7,800.00 | 7,640.00 | 7,800.00 | 6,852.07 | 1,546,284 |
| 2022-04-25 | 7,430.00 | 8,030.00 | 7,430.00 | 7,860.00 | 6,904.78 | 2,368,431 |
| 2022-04-22 | 7,070.00 | 8,550.00 | 7,060.00 | 7,710.00 | 6,773.01 | 38,440,594 |
| 2022-04-21 | 7,610.00 | 7,660.00 | 7,010.00 | 7,290.00 | 6,404.05 | 9,489,829 |
| 2022-04-20 | 8,820.00 | 8,890.00 | 7,520.00 | 7,700.00 | 6,764.22 | 35,355,488 |
| 2022-04-19 | 5,940.00 | 7,480.00 | 5,640.00 | 7,480.00 | 6,570.96 | 23,183,189 |
| 2022-04-18 | 5,570.00 | 5,930.00 | 5,480.00 | 5,760.00 | 5,059.99 | 4,009,147 |
| 2022-04-15 | 5,240.00 | 5,680.00 | 5,220.00 | 5,560.00 | 4,884.30 | 3,105,924 |
| 2022-04-14 | 5,130.00 | 5,360.00 | 5,040.00 | 5,240.00 | 4,603.19 | 658,554 |
| 2022-04-13 | 5,120.00 | 5,190.00 | 5,030.00 | 5,060.00 | 4,445.06 | 245,734 |
| 2022-04-12 | 5,330.00 | 5,340.00 | 5,070.00 | 5,120.00 | 4,497.77 | 334,225 |
| 2022-04-11 | 5,040.00 | 5,300.00 | 5,040.00 | 5,300.00 | 4,655.89 | 370,535 |
| 2022-04-08 | 5,210.00 | 5,250.00 | 4,985.00 | 5,040.00 | 4,427.49 | 347,050 |
| 2022-04-07 | 5,260.00 | 5,360.00 | 5,160.00 | 5,170.00 | 4,541.69 | 291,157 |
| 2022-04-06 | 5,280.00 | 5,500.00 | 5,280.00 | 5,330.00 | 4,682.25 | 641,603 |
| 2022-04-05 | 5,450.00 | 5,530.00 | 5,280.00 | 5,280.00 | 4,638.32 | 681,684 |
| 2022-04-04 | 5,310.00 | 5,380.00 | 5,170.00 | 5,350.00 | 4,699.82 | 527,248 |
| 2022-04-01 | 5,410.00 | 5,550.00 | 5,310.00 | 5,310.00 | 4,664.68 | 936,494 |
| 2022-03-31 | 5,250.00 | 5,740.00 | 5,140.00 | 5,390.00 | 4,734.96 | 4,585,542 |
| 2022-03-30 | 5,090.00 | 5,140.00 | 4,980.00 | 5,090.00 | 4,471.42 | 578,343 |
| 2022-03-29 | 5,440.00 | 5,440.00 | 5,150.00 | 5,160.00 | 4,532.91 | 839,078 |
| 2022-03-28 | 5,460.00 | 5,590.00 | 5,400.00 | 5,490.00 | 4,822.80 | 695,302 |
| 2022-03-25 | 5,410.00 | 5,600.00 | 5,330.00 | 5,430.00 | 4,770.10 | 1,097,506 |
| 2022-03-24 | 5,790.00 | 5,830.00 | 5,320.00 | 5,410.00 | 4,752.53 | 2,233,218 |
| 2022-03-23 | 5,560.00 | 5,780.00 | 5,500.00 | 5,530.00 | 4,857.94 | 2,717,653 |
| 2022-03-22 | 5,260.00 | 6,130.00 | 5,220.00 | 5,620.00 | 4,937.00 | 16,895,131 |
| 2022-03-21 | 4,820.00 | 5,170.00 | 4,790.00 | 5,070.00 | 4,453.85 | 1,489,775 |
| 2022-03-18 | 4,750.00 | 4,800.00 | 4,685.00 | 4,790.00 | 4,207.87 | 247,835 |
| 2022-03-17 | 4,700.00 | 4,745.00 | 4,650.00 | 4,715.00 | 4,141.99 | 220,175 |
| 2022-03-16 | 4,720.00 | 4,750.00 | 4,640.00 | 4,700.00 | 4,128.81 | 209,512 |
| 2022-03-15 | 4,810.00 | 4,875.00 | 4,695.00 | 4,695.00 | 4,124.42 | 261,284 |
| 2022-03-14 | 4,755.00 | 4,875.00 | 4,700.00 | 4,710.00 | 4,137.60 | 286,192 |
| 2022-03-11 | 4,800.00 | 4,840.00 | 4,630.00 | 4,720.00 | 4,146.38 | 334,248 |
| 2022-03-10 | 4,730.00 | 4,825.00 | 4,530.00 | 4,800.00 | 4,216.66 | 563,099 |
| 2022-03-08 | 5,140.00 | 5,180.00 | 4,835.00 | 4,835.00 | 4,247.41 | 850,412 |
| 2022-03-07 | 5,050.00 | 5,340.00 | 5,050.00 | 5,180.00 | 4,550.48 | 2,197,693 |
| 2022-03-04 | 5,020.00 | 5,210.00 | 4,960.00 | 4,975.00 | 4,370.39 | 1,725,060 |
| 2022-03-03 | 5,140.00 | 5,150.00 | 4,955.00 | 4,960.00 | 4,357.21 | 1,002,627 |
| 2022-03-02 | 5,020.00 | 5,330.00 | 5,000.00 | 5,200.00 | 4,568.05 | 3,505,365 |
| 2022-02-28 | 4,995.00 | 5,180.00 | 4,820.00 | 4,865.00 | 4,273.76 | 1,702,234 |
| 2022-02-25 | 5,330.00 | 5,750.00 | 4,885.00 | 4,965.00 | 4,361.61 | 14,629,440 |
| 2022-02-24 | 4,760.00 | 4,970.00 | 4,625.00 | 4,850.00 | 4,260.58 | 3,022,280 |
| 2022-02-23 | 4,770.00 | 4,920.00 | 4,580.00 | 4,650.00 | 4,084.89 | 2,160,111 |
| 2022-02-22 | 4,655.00 | 4,875.00 | 4,445.00 | 4,650.00 | 4,084.89 | 2,933,405 |
| 2022-02-21 | 4,700.00 | 4,700.00 | 4,405.00 | 4,480.00 | 3,935.55 | 599,034 |
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.