EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,350.00 | 5,380.00 | 5,190.00 | 5,200.00 | 5,016.12 | 162,323 |
| 2025-04-22 | 5,340.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,122.23 | 141,738 |
| 2025-04-21 | 5,330.00 | 5,470.00 | 5,290.00 | 5,350.00 | 5,160.82 | 158,174 |
| 2025-04-18 | 5,440.00 | 5,470.00 | 5,300.00 | 5,330.00 | 5,141.53 | 128,290 |
| 2025-04-17 | 5,270.00 | 5,510.00 | 5,200.00 | 5,440.00 | 5,247.64 | 265,774 |
| 2025-04-16 | 5,290.00 | 5,380.00 | 5,270.00 | 5,310.00 | 5,122.23 | 158,471 |
| 2025-04-15 | 5,300.00 | 5,440.00 | 5,260.00 | 5,340.00 | 5,151.17 | 253,136 |
| 2025-04-14 | 5,220.00 | 5,450.00 | 5,170.00 | 5,350.00 | 5,160.82 | 296,789 |
| 2025-04-11 | 5,240.00 | 5,320.00 | 5,110.00 | 5,250.00 | 5,064.36 | 224,674 |
| 2025-04-10 | 5,140.00 | 5,320.00 | 5,080.00 | 5,320.00 | 5,131.88 | 450,810 |
| 2025-04-09 | 5,300.00 | 5,360.00 | 4,970.00 | 5,060.00 | 4,881.08 | 441,473 |
| 2025-04-08 | 5,050.00 | 5,330.00 | 5,050.00 | 5,300.00 | 5,112.59 | 350,258 |
| 2025-04-07 | 5,010.00 | 5,270.00 | 4,940.00 | 5,070.00 | 4,890.72 | 485,319 |
| 2025-04-04 | 5,320.00 | 5,640.00 | 5,020.00 | 5,200.00 | 5,016.12 | 1,050,019 |
| 2025-04-03 | 4,900.00 | 5,360.00 | 4,900.00 | 5,250.00 | 5,064.36 | 597,957 |
| 2025-04-02 | 5,000.00 | 5,030.00 | 4,885.00 | 5,010.00 | 4,832.84 | 142,059 |
| 2025-04-01 | 4,890.00 | 5,060.00 | 4,890.00 | 4,980.00 | 4,803.90 | 182,675 |
| 2025-03-31 | 4,685.00 | 4,925.00 | 4,580.00 | 4,890.00 | 4,717.09 | 287,720 |
| 2025-03-28 | 4,810.00 | 4,830.00 | 4,725.00 | 4,810.00 | 4,639.92 | 164,988 |
| 2025-03-27 | 4,875.00 | 4,950.00 | 4,715.00 | 4,815.00 | 4,644.74 | 266,468 |
| 2025-03-26 | 4,870.00 | 4,890.00 | 4,805.00 | 4,885.00 | 4,712.26 | 143,279 |
| 2025-03-25 | 4,825.00 | 4,970.00 | 4,780.00 | 4,840.00 | 4,668.85 | 231,775 |
| 2025-03-24 | 4,625.00 | 4,815.00 | 4,625.00 | 4,780.00 | 4,610.98 | 181,209 |
| 2025-03-21 | 4,620.00 | 4,735.00 | 4,580.00 | 4,675.00 | 4,509.69 | 123,584 |
| 2025-03-20 | 4,825.00 | 4,830.00 | 4,550.00 | 4,660.00 | 4,495.22 | 191,801 |
| 2025-03-19 | 4,770.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,630.27 | 294,082 |
| 2025-03-18 | 4,595.00 | 4,785.00 | 4,580.00 | 4,765.00 | 4,596.51 | 429,624 |
| 2025-03-17 | 4,660.00 | 4,660.00 | 4,445.00 | 4,555.00 | 4,393.93 | 860,915 |
| 2025-03-14 | 4,625.00 | 4,800.00 | 4,625.00 | 4,800.00 | 4,630.27 | 440,877 |
| 2025-03-13 | 4,625.00 | 4,720.00 | 4,520.00 | 4,645.00 | 4,480.75 | 276,965 |
| 2025-03-12 | 4,760.00 | 4,815.00 | 4,610.00 | 4,620.00 | 4,456.63 | 357,162 |
| 2025-03-11 | 5,060.00 | 5,720.00 | 4,680.00 | 4,710.00 | 4,543.45 | 3,310,937 |
| 2025-03-10 | 4,775.00 | 5,210.00 | 4,720.00 | 5,170.00 | 4,987.19 | 461,598 |
| 2025-03-07 | 4,790.00 | 4,860.00 | 4,680.00 | 4,795.00 | 4,625.45 | 100,836 |
| 2025-03-06 | 4,950.00 | 4,970.00 | 4,850.00 | 4,855.00 | 4,683.32 | 55,689 |
| 2025-03-05 | 4,895.00 | 4,975.00 | 4,890.00 | 4,935.00 | 4,760.50 | 74,310 |
| 2025-03-04 | 5,010.00 | 5,010.00 | 4,865.00 | 4,905.00 | 4,731.56 | 87,868 |
| 2025-02-28 | 4,900.00 | 5,130.00 | 4,875.00 | 5,050.00 | 4,871.43 | 203,540 |
| 2025-02-27 | 4,960.00 | 4,980.00 | 4,855.00 | 4,925.00 | 4,750.85 | 58,558 |
| 2025-02-26 | 4,840.00 | 4,990.00 | 4,840.00 | 4,945.00 | 4,770.14 | 72,577 |
| 2025-02-25 | 4,880.00 | 4,935.00 | 4,840.00 | 4,895.00 | 4,721.91 | 64,708 |
| 2025-02-24 | 4,905.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,765.32 | 76,746 |
| 2025-02-21 | 4,980.00 | 4,980.00 | 4,855.00 | 4,930.00 | 4,755.67 | 59,475 |
| 2025-02-20 | 4,900.00 | 5,040.00 | 4,880.00 | 4,940.00 | 4,765.32 | 110,005 |
| 2025-02-19 | 5,030.00 | 5,030.00 | 4,835.00 | 4,900.00 | 4,726.73 | 211,791 |
| 2025-02-18 | 5,070.00 | 5,100.00 | 4,970.00 | 5,020.00 | 4,842.49 | 96,556 |
| 2025-02-17 | 5,240.00 | 5,250.00 | 4,990.00 | 5,080.00 | 4,900.37 | 149,481 |
| 2025-02-14 | 5,030.00 | 5,330.00 | 4,915.00 | 5,250.00 | 5,064.36 | 260,272 |
| 2025-02-13 | 4,915.00 | 5,030.00 | 4,850.00 | 5,030.00 | 4,852.14 | 79,874 |
| 2025-02-12 | 5,000.00 | 5,020.00 | 4,815.00 | 4,935.00 | 4,760.50 | 114,707 |
| 2025-02-11 | 5,020.00 | 5,020.00 | 4,920.00 | 5,000.00 | 4,823.20 | 78,230 |
| 2025-02-10 | 4,850.00 | 5,030.00 | 4,835.00 | 5,020.00 | 4,842.49 | 103,853 |
| 2025-02-07 | 4,950.00 | 4,985.00 | 4,840.00 | 4,850.00 | 4,678.50 | 110,814 |
| 2025-02-06 | 5,070.00 | 5,100.00 | 4,920.00 | 4,950.00 | 4,774.96 | 102,421 |
| 2025-02-05 | 5,110.00 | 5,150.00 | 4,990.00 | 5,050.00 | 4,871.43 | 142,606 |
| 2025-02-04 | 5,200.00 | 5,200.00 | 5,030.00 | 5,090.00 | 4,910.01 | 126,176 |
| 2025-02-03 | 4,850.00 | 5,210.00 | 4,685.00 | 5,090.00 | 4,910.01 | 466,603 |
| 2025-01-31 | 5,000.00 | 5,050.00 | 4,900.00 | 4,995.00 | 4,818.37 | 67,345 |
| 2025-01-24 | 4,895.00 | 5,040.00 | 4,855.00 | 5,000.00 | 4,823.20 | 89,824 |
| 2025-01-23 | 5,090.00 | 5,090.00 | 4,905.00 | 4,915.00 | 4,741.20 | 138,786 |
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.