EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,000.00 | 6,290.00 | 5,870.00 | 6,080.00 | 5,865.01 | 1,056,746 |
| 2025-10-22 | 5,600.00 | 5,710.00 | 5,510.00 | 5,680.00 | 5,479.15 | 126,616 |
| 2025-10-21 | 5,810.00 | 5,810.00 | 5,580.00 | 5,610.00 | 5,411.63 | 203,537 |
| 2025-10-20 | 5,710.00 | 5,800.00 | 5,570.00 | 5,760.00 | 5,556.32 | 226,950 |
| 2025-10-17 | 5,830.00 | 5,830.00 | 5,590.00 | 5,670.00 | 5,469.51 | 316,205 |
| 2025-10-16 | 5,910.00 | 5,990.00 | 5,760.00 | 5,830.00 | 5,623.85 | 274,593 |
| 2025-10-15 | 5,850.00 | 6,120.00 | 5,850.00 | 5,900.00 | 5,691.37 | 195,283 |
| 2025-10-14 | 5,810.00 | 5,950.00 | 5,750.00 | 5,810.00 | 5,604.55 | 273,912 |
| 2025-10-13 | 5,750.00 | 5,970.00 | 5,750.00 | 5,780.00 | 5,575.62 | 208,341 |
| 2025-10-10 | 6,170.00 | 6,170.00 | 5,860.00 | 5,950.00 | 5,739.60 | 406,494 |
| 2025-10-02 | 6,320.00 | 6,350.00 | 6,180.00 | 6,190.00 | 5,971.12 | 217,277 |
| 2025-10-01 | 6,420.00 | 6,450.00 | 6,220.00 | 6,320.00 | 6,096.52 | 235,931 |
| 2025-09-30 | 6,550.00 | 6,700.00 | 6,240.00 | 6,350.00 | 6,125.46 | 409,478 |
| 2025-09-29 | 6,600.00 | 6,820.00 | 6,420.00 | 6,520.00 | 6,289.45 | 919,974 |
| 2025-09-26 | 6,150.00 | 6,480.00 | 6,060.00 | 6,380.00 | 6,154.40 | 875,907 |
| 2025-09-25 | 5,860.00 | 6,200.00 | 5,790.00 | 6,130.00 | 5,913.24 | 301,106 |
| 2025-09-24 | 5,930.00 | 5,940.00 | 5,820.00 | 5,860.00 | 5,652.79 | 202,502 |
| 2025-09-23 | 6,040.00 | 6,120.00 | 5,880.00 | 5,940.00 | 5,729.96 | 209,120 |
| 2025-09-22 | 6,100.00 | 6,170.00 | 6,030.00 | 6,070.00 | 5,855.36 | 158,376 |
| 2025-09-19 | 6,090.00 | 6,100.00 | 5,980.00 | 6,080.00 | 5,865.01 | 118,216 |
| 2025-09-18 | 6,050.00 | 6,110.00 | 5,950.00 | 6,090.00 | 5,874.65 | 271,053 |
| 2025-09-17 | 6,130.00 | 6,130.00 | 5,940.00 | 6,040.00 | 5,826.42 | 142,697 |
| 2025-09-16 | 6,030.00 | 6,230.00 | 5,960.00 | 6,110.00 | 5,893.95 | 318,051 |
| 2025-09-15 | 6,100.00 | 6,100.00 | 5,930.00 | 6,030.00 | 5,816.78 | 207,475 |
| 2025-09-12 | 5,880.00 | 6,050.00 | 5,720.00 | 6,020.00 | 5,807.13 | 368,512 |
| 2025-09-11 | 5,880.00 | 5,880.00 | 5,720.00 | 5,800.00 | 5,594.91 | 135,319 |
| 2025-09-10 | 5,900.00 | 6,000.00 | 5,770.00 | 5,820.00 | 5,614.20 | 233,990 |
| 2025-09-09 | 5,820.00 | 5,900.00 | 5,690.00 | 5,880.00 | 5,672.08 | 252,953 |
| 2025-09-08 | 5,550.00 | 5,820.00 | 5,400.00 | 5,820.00 | 5,614.20 | 287,038 |
| 2025-09-05 | 5,540.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,344.10 | 65,032 |
| 2025-09-04 | 5,540.00 | 5,540.00 | 5,400.00 | 5,520.00 | 5,324.81 | 90,035 |
| 2025-09-03 | 5,490.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,247.64 | 95,181 |
| 2025-09-02 | 5,410.00 | 5,470.00 | 5,340.00 | 5,460.00 | 5,266.93 | 95,771 |
| 2025-09-01 | 5,540.00 | 5,580.00 | 5,400.00 | 5,410.00 | 5,218.70 | 143,537 |
| 2025-08-29 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,344.10 | 156,355 |
| 2025-08-28 | 5,610.00 | 5,680.00 | 5,560.00 | 5,600.00 | 5,401.98 | 81,890 |
| 2025-08-27 | 5,700.00 | 5,700.00 | 5,510.00 | 5,610.00 | 5,411.63 | 107,259 |
| 2025-08-26 | 5,620.00 | 5,700.00 | 5,560.00 | 5,690.00 | 5,488.80 | 109,838 |
| 2025-08-25 | 5,710.00 | 5,780.00 | 5,620.00 | 5,690.00 | 5,488.80 | 123,918 |
| 2025-08-22 | 5,610.00 | 5,750.00 | 5,590.00 | 5,680.00 | 5,479.15 | 136,290 |
| 2025-08-21 | 5,690.00 | 5,740.00 | 5,590.00 | 5,610.00 | 5,411.63 | 160,546 |
| 2025-08-20 | 5,770.00 | 5,820.00 | 5,560.00 | 5,680.00 | 5,479.15 | 313,612 |
| 2025-08-19 | 5,530.00 | 5,900.00 | 5,530.00 | 5,790.00 | 5,585.26 | 366,816 |
| 2025-08-18 | 5,540.00 | 5,910.00 | 5,400.00 | 5,540.00 | 5,344.10 | 1,044,765 |
| 2025-08-14 | 5,530.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,305.52 | 147,291 |
| 2025-08-13 | 5,650.00 | 5,680.00 | 5,490.00 | 5,530.00 | 5,334.46 | 175,789 |
| 2025-08-12 | 5,690.00 | 5,740.00 | 5,560.00 | 5,640.00 | 5,440.57 | 135,619 |
| 2025-08-11 | 5,470.00 | 5,770.00 | 5,380.00 | 5,700.00 | 5,498.44 | 302,167 |
| 2025-08-08 | 5,600.00 | 5,610.00 | 5,460.00 | 5,470.00 | 5,276.58 | 255,896 |
| 2025-08-07 | 5,670.00 | 5,710.00 | 5,500.00 | 5,590.00 | 5,392.33 | 271,567 |
| 2025-08-06 | 5,660.00 | 5,760.00 | 5,625.00 | 5,680.00 | 5,479.15 | 228,886 |
| 2025-08-05 | 5,470.00 | 5,750.00 | 5,400.00 | 5,700.00 | 5,498.44 | 503,346 |
| 2025-08-04 | 5,130.00 | 5,640.00 | 5,100.00 | 5,460.00 | 5,266.93 | 798,116 |
| 2025-08-01 | 5,680.00 | 5,790.00 | 5,220.00 | 5,250.00 | 5,064.36 | 1,082,769 |
| 2025-07-31 | 6,090.00 | 6,200.00 | 5,600.00 | 5,640.00 | 5,440.57 | 1,959,573 |
| 2025-07-30 | 5,880.00 | 6,900.00 | 5,740.00 | 6,300.00 | 6,077.23 | 13,749,850 |
| 2025-07-29 | 5,530.00 | 5,680.00 | 5,410.00 | 5,630.00 | 5,430.92 | 181,240 |
| 2025-07-28 | 5,630.00 | 5,670.00 | 5,450.00 | 5,530.00 | 5,334.46 | 181,890 |
| 2025-07-25 | 5,900.00 | 5,900.00 | 5,550.00 | 5,630.00 | 5,430.92 | 160,590 |
| 2025-07-24 | 5,800.00 | 5,880.00 | 5,620.00 | 5,760.00 | 5,556.32 | 283,070 |
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.