EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,280.00 | 6,290.00 | 6,050.00 | 6,170.00 | 5,951.82 | 340,986 |
| 2026-01-19 | 5,970.00 | 6,360.00 | 5,910.00 | 6,280.00 | 6,057.93 | 516,965 |
| 2026-01-16 | 6,090.00 | 6,270.00 | 5,920.00 | 5,960.00 | 5,749.25 | 289,627 |
| 2026-01-15 | 6,010.00 | 6,370.00 | 5,970.00 | 6,080.00 | 5,865.01 | 333,682 |
| 2026-01-14 | 5,950.00 | 6,120.00 | 5,840.00 | 6,040.00 | 5,826.42 | 252,433 |
| 2026-01-13 | 6,100.00 | 6,100.00 | 5,880.00 | 5,930.00 | 5,720.31 | 221,557 |
| 2026-01-12 | 6,040.00 | 6,140.00 | 5,950.00 | 6,070.00 | 5,855.36 | 160,934 |
| 2026-01-09 | 5,850.00 | 6,010.00 | 5,790.00 | 6,000.00 | 5,787.84 | 125,760 |
| 2026-01-08 | 5,790.00 | 5,930.00 | 5,650.00 | 5,840.00 | 5,633.49 | 288,103 |
| 2026-01-07 | 5,760.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,585.26 | 98,914 |
| 2026-01-06 | 5,820.00 | 6,000.00 | 5,740.00 | 5,760.00 | 5,556.32 | 289,572 |
| 2026-01-05 | 5,850.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,585.26 | 103,709 |
| 2026-01-02 | 5,810.00 | 5,870.00 | 5,720.00 | 5,820.00 | 5,614.20 | 168,037 |
| 2025-12-30 | 5,800.00 | 5,820.00 | 5,710.00 | 5,810.00 | 5,604.55 | 96,121 |
| 2025-12-29 | 5,950.00 | 5,950.00 | 5,750.00 | 5,760.00 | 5,556.32 | 229,733 |
| 2025-12-26 | 6,070.00 | 6,070.00 | 5,890.00 | 5,970.00 | 5,758.90 | 194,644 |
| 2025-12-24 | 6,130.00 | 6,150.00 | 6,000.00 | 6,020.00 | 5,807.13 | 124,917 |
| 2025-12-23 | 6,190.00 | 6,240.00 | 6,080.00 | 6,110.00 | 5,893.95 | 116,957 |
| 2025-12-22 | 6,380.00 | 6,380.00 | 6,140.00 | 6,190.00 | 5,971.12 | 134,878 |
| 2025-12-19 | 6,120.00 | 6,270.00 | 6,100.00 | 6,260.00 | 6,038.64 | 70,691 |
| 2025-12-18 | 6,320.00 | 6,320.00 | 6,090.00 | 6,100.00 | 5,884.30 | 143,200 |
| 2025-12-17 | 6,270.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,096.52 | 133,028 |
| 2025-12-16 | 6,270.00 | 6,410.00 | 6,200.00 | 6,220.00 | 6,000.06 | 115,250 |
| 2025-12-15 | 6,350.00 | 6,560.00 | 6,250.00 | 6,270.00 | 6,048.29 | 164,876 |
| 2025-12-12 | 6,320.00 | 6,440.00 | 6,310.00 | 6,350.00 | 6,125.46 | 71,943 |
| 2025-12-11 | 6,360.00 | 6,420.00 | 6,290.00 | 6,310.00 | 6,086.87 | 175,874 |
| 2025-12-10 | 6,430.00 | 6,510.00 | 6,330.00 | 6,370.00 | 6,144.75 | 128,858 |
| 2025-12-09 | 6,400.00 | 6,440.00 | 6,240.00 | 6,430.00 | 6,202.63 | 120,133 |
| 2025-12-08 | 6,350.00 | 6,410.00 | 6,200.00 | 6,370.00 | 6,144.75 | 151,635 |
| 2025-12-05 | 6,320.00 | 6,370.00 | 6,230.00 | 6,330.00 | 6,106.17 | 143,136 |
| 2025-12-04 | 6,410.00 | 6,450.00 | 6,230.00 | 6,320.00 | 6,096.52 | 210,324 |
| 2025-12-03 | 6,460.00 | 6,530.00 | 6,380.00 | 6,390.00 | 6,164.05 | 153,791 |
| 2025-12-02 | 6,560.00 | 6,600.00 | 6,400.00 | 6,460.00 | 6,231.57 | 196,769 |
| 2025-12-01 | 6,850.00 | 6,850.00 | 6,460.00 | 6,540.00 | 6,308.74 | 320,730 |
| 2025-11-28 | 6,870.00 | 6,890.00 | 6,590.00 | 6,810.00 | 6,569.19 | 475,449 |
| 2025-11-27 | 6,580.00 | 6,940.00 | 6,530.00 | 6,900.00 | 6,656.01 | 716,368 |
| 2025-11-26 | 6,250.00 | 6,610.00 | 6,070.00 | 6,600.00 | 6,366.62 | 576,795 |
| 2025-11-25 | 6,150.00 | 6,240.00 | 6,060.00 | 6,160.00 | 5,942.18 | 231,151 |
| 2025-11-24 | 6,300.00 | 6,490.00 | 6,010.00 | 6,060.00 | 5,845.71 | 369,461 |
| 2025-11-21 | 5,870.00 | 6,250.00 | 5,830.00 | 6,250.00 | 6,029.00 | 456,085 |
| 2025-11-20 | 5,780.00 | 6,010.00 | 5,680.00 | 6,000.00 | 5,787.84 | 279,086 |
| 2025-11-19 | 5,680.00 | 5,910.00 | 5,640.00 | 5,770.00 | 5,565.97 | 141,382 |
| 2025-11-18 | 5,660.00 | 5,730.00 | 5,530.00 | 5,670.00 | 5,469.51 | 182,970 |
| 2025-11-17 | 5,920.00 | 5,920.00 | 5,500.00 | 5,670.00 | 5,469.51 | 280,737 |
| 2025-11-14 | 5,920.00 | 6,030.00 | 5,780.00 | 5,790.00 | 5,585.26 | 148,247 |
| 2025-11-13 | 5,900.00 | 6,210.00 | 5,830.00 | 6,030.00 | 5,816.78 | 208,078 |
| 2025-11-12 | 5,690.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,691.37 | 201,889 |
| 2025-11-11 | 5,710.00 | 5,770.00 | 5,620.00 | 5,630.00 | 5,430.92 | 174,821 |
| 2025-11-10 | 5,670.00 | 5,760.00 | 5,620.00 | 5,680.00 | 5,479.15 | 182,055 |
| 2025-11-07 | 5,670.00 | 5,810.00 | 5,560.00 | 5,640.00 | 5,440.57 | 184,232 |
| 2025-11-06 | 5,840.00 | 5,880.00 | 5,670.00 | 5,740.00 | 5,537.03 | 199,110 |
| 2025-11-05 | 5,800.00 | 5,840.00 | 5,590.00 | 5,780.00 | 5,575.62 | 192,522 |
| 2025-11-04 | 5,750.00 | 5,850.00 | 5,680.00 | 5,760.00 | 5,556.32 | 199,812 |
| 2025-11-03 | 5,820.00 | 5,900.00 | 5,700.00 | 5,750.00 | 5,546.68 | 265,264 |
| 2025-10-31 | 5,880.00 | 5,970.00 | 5,810.00 | 5,880.00 | 5,672.08 | 136,114 |
| 2025-10-30 | 6,020.00 | 6,020.00 | 5,880.00 | 5,930.00 | 5,720.31 | 153,246 |
| 2025-10-29 | 6,240.00 | 6,240.00 | 5,940.00 | 6,020.00 | 5,807.13 | 260,053 |
| 2025-10-28 | 6,040.00 | 6,250.00 | 5,990.00 | 6,190.00 | 5,971.12 | 205,255 |
| 2025-10-27 | 6,260.00 | 6,450.00 | 6,000.00 | 6,040.00 | 5,826.42 | 665,517 |
| 2025-10-24 | 6,080.00 | 6,820.00 | 6,080.00 | 6,360.00 | 6,135.11 | 1,577,985 |
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.