EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,700.00 | 5,940.00 | 5,700.00 | 5,800.00 | 5,594.91 | 492,583 |
| 2025-07-22 | 5,420.00 | 5,900.00 | 5,370.00 | 5,780.00 | 5,575.62 | 1,078,897 |
| 2025-07-21 | 5,370.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,189.76 | 78,350 |
| 2025-07-18 | 5,390.00 | 5,400.00 | 5,260.00 | 5,360.00 | 5,170.47 | 130,044 |
| 2025-07-17 | 5,250.00 | 5,370.00 | 5,170.00 | 5,350.00 | 5,160.82 | 161,261 |
| 2025-07-16 | 5,380.00 | 5,380.00 | 5,200.00 | 5,240.00 | 5,054.71 | 150,042 |
| 2025-07-15 | 5,450.00 | 5,470.00 | 5,320.00 | 5,370.00 | 5,180.11 | 118,122 |
| 2025-07-14 | 5,340.00 | 5,520.00 | 5,320.00 | 5,440.00 | 5,247.64 | 201,383 |
| 2025-07-11 | 5,350.00 | 5,390.00 | 5,270.00 | 5,340.00 | 5,151.17 | 118,010 |
| 2025-07-10 | 5,370.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,180.11 | 94,434 |
| 2025-07-09 | 5,360.00 | 5,390.00 | 5,290.00 | 5,360.00 | 5,170.47 | 137,663 |
| 2025-07-08 | 5,170.00 | 5,360.00 | 5,120.00 | 5,350.00 | 5,160.82 | 225,842 |
| 2025-07-07 | 5,100.00 | 5,190.00 | 5,080.00 | 5,180.00 | 4,996.83 | 61,430 |
| 2025-07-04 | 5,270.00 | 5,270.00 | 5,120.00 | 5,150.00 | 4,967.89 | 143,398 |
| 2025-07-03 | 5,020.00 | 5,270.00 | 5,010.00 | 5,270.00 | 5,083.65 | 353,177 |
| 2025-07-02 | 5,070.00 | 5,070.00 | 4,915.00 | 5,010.00 | 4,832.84 | 101,451 |
| 2025-07-01 | 5,000.00 | 5,090.00 | 4,950.00 | 5,040.00 | 4,861.78 | 104,397 |
| 2025-06-30 | 4,940.00 | 5,020.00 | 4,935.00 | 4,990.00 | 4,813.55 | 80,672 |
| 2025-06-27 | 4,970.00 | 5,010.00 | 4,900.00 | 4,935.00 | 4,760.50 | 86,050 |
| 2025-06-26 | 5,050.00 | 5,050.00 | 4,885.00 | 4,965.00 | 4,789.43 | 145,549 |
| 2025-06-25 | 5,130.00 | 5,150.00 | 5,020.00 | 5,060.00 | 4,881.08 | 115,545 |
| 2025-06-24 | 5,060.00 | 5,130.00 | 5,050.00 | 5,130.00 | 4,948.60 | 122,665 |
| 2025-06-23 | 5,140.00 | 5,160.00 | 4,995.00 | 5,030.00 | 4,852.14 | 196,797 |
| 2025-06-20 | 5,140.00 | 5,220.00 | 5,100.00 | 5,180.00 | 4,996.83 | 167,537 |
| 2025-06-19 | 5,100.00 | 5,220.00 | 5,090.00 | 5,140.00 | 4,958.25 | 222,191 |
| 2025-06-18 | 5,160.00 | 5,160.00 | 5,010.00 | 5,130.00 | 4,948.60 | 167,758 |
| 2025-06-17 | 5,050.00 | 5,200.00 | 4,975.00 | 5,160.00 | 4,977.54 | 376,268 |
| 2025-06-16 | 5,070.00 | 5,070.00 | 4,900.00 | 5,050.00 | 4,871.43 | 319,033 |
| 2025-06-13 | 5,290.00 | 5,290.00 | 5,050.00 | 5,080.00 | 4,900.37 | 239,893 |
| 2025-06-12 | 5,210.00 | 5,380.00 | 5,150.00 | 5,260.00 | 5,074.00 | 263,044 |
| 2025-06-11 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,016.12 | 94,188 |
| 2025-06-10 | 5,200.00 | 5,250.00 | 5,090.00 | 5,230.00 | 5,045.06 | 153,973 |
| 2025-06-09 | 5,150.00 | 5,270.00 | 5,080.00 | 5,200.00 | 5,016.12 | 218,373 |
| 2025-06-05 | 5,280.00 | 5,350.00 | 5,100.00 | 5,150.00 | 4,967.89 | 332,892 |
| 2025-06-04 | 5,190.00 | 5,320.00 | 5,110.00 | 5,310.00 | 5,122.23 | 159,176 |
| 2025-06-02 | 5,190.00 | 5,200.00 | 5,060.00 | 5,160.00 | 4,977.54 | 149,139 |
| 2025-05-30 | 5,290.00 | 5,290.00 | 5,120.00 | 5,180.00 | 4,996.83 | 145,690 |
| 2025-05-29 | 4,995.00 | 5,320.00 | 4,995.00 | 5,250.00 | 5,064.36 | 250,092 |
| 2025-05-28 | 5,030.00 | 5,130.00 | 4,930.00 | 4,990.00 | 4,813.55 | 200,950 |
| 2025-05-27 | 5,040.00 | 5,100.00 | 4,890.00 | 5,000.00 | 4,823.20 | 271,915 |
| 2025-05-26 | 5,280.00 | 5,280.00 | 5,000.00 | 5,030.00 | 4,852.14 | 331,735 |
| 2025-05-23 | 5,280.00 | 5,440.00 | 5,190.00 | 5,280.00 | 5,093.30 | 148,225 |
| 2025-05-22 | 5,580.00 | 5,590.00 | 5,220.00 | 5,280.00 | 5,093.30 | 229,656 |
| 2025-05-21 | 5,520.00 | 5,650.00 | 5,480.00 | 5,550.00 | 5,353.75 | 147,346 |
| 2025-05-20 | 5,700.00 | 5,700.00 | 5,510.00 | 5,510.00 | 5,315.16 | 214,795 |
| 2025-05-19 | 5,750.00 | 5,900.00 | 5,580.00 | 5,640.00 | 5,440.57 | 280,270 |
| 2025-05-16 | 5,660.00 | 5,770.00 | 5,390.00 | 5,720.00 | 5,517.74 | 378,359 |
| 2025-05-15 | 5,570.00 | 5,790.00 | 5,470.00 | 5,570.00 | 5,373.04 | 393,645 |
| 2025-05-14 | 5,300.00 | 5,560.00 | 5,210.00 | 5,540.00 | 5,344.10 | 316,736 |
| 2025-05-13 | 5,300.00 | 5,330.00 | 5,160.00 | 5,290.00 | 5,102.94 | 197,806 |
| 2025-05-12 | 5,290.00 | 5,370.00 | 5,230.00 | 5,310.00 | 5,122.23 | 153,129 |
| 2025-05-09 | 5,370.00 | 5,450.00 | 5,280.00 | 5,280.00 | 5,093.30 | 140,767 |
| 2025-05-08 | 5,400.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,141.53 | 150,562 |
| 2025-05-07 | 5,380.00 | 5,480.00 | 5,300.00 | 5,340.00 | 5,151.17 | 166,600 |
| 2025-05-02 | 5,440.00 | 5,470.00 | 5,270.00 | 5,360.00 | 5,170.47 | 185,344 |
| 2025-04-30 | 5,510.00 | 5,560.00 | 5,400.00 | 5,440.00 | 5,247.64 | 282,853 |
| 2025-04-29 | 5,330.00 | 5,690.00 | 5,310.00 | 5,470.00 | 5,276.58 | 1,000,955 |
| 2025-04-28 | 5,250.00 | 5,330.00 | 5,130.00 | 5,240.00 | 5,054.71 | 135,224 |
| 2025-04-25 | 5,250.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,054.71 | 128,828 |
| 2025-04-24 | 5,220.00 | 5,250.00 | 5,100.00 | 5,220.00 | 5,035.42 | 176,910 |
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.