EASY BIOInc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,560.00 | 3,560.00 | 3,420.00 | 3,450.00 | 3,174.11 | 146,941 |
| 2024-10-24 | 3,530.00 | 3,590.00 | 3,505.00 | 3,560.00 | 3,275.31 | 76,984 |
| 2024-10-23 | 3,450.00 | 3,555.00 | 3,450.00 | 3,540.00 | 3,256.91 | 129,623 |
| 2024-10-22 | 3,470.00 | 3,520.00 | 3,400.00 | 3,455.00 | 3,178.71 | 151,599 |
| 2024-10-21 | 3,485.00 | 3,520.00 | 3,460.00 | 3,475.00 | 3,197.11 | 84,293 |
| 2024-10-18 | 3,485.00 | 3,570.00 | 3,485.00 | 3,485.00 | 3,206.31 | 122,061 |
| 2024-10-17 | 3,630.00 | 3,670.00 | 3,505.00 | 3,510.00 | 3,229.31 | 323,297 |
| 2024-10-16 | 3,645.00 | 3,705.00 | 3,550.00 | 3,620.00 | 3,330.51 | 512,294 |
| 2024-10-15 | 3,860.00 | 4,415.00 | 3,655.00 | 3,675.00 | 3,381.12 | 10,392,830 |
| 2024-10-14 | 3,790.00 | 3,855.00 | 3,790.00 | 3,830.00 | 3,523.72 | 31,347 |
| 2024-10-11 | 3,805.00 | 3,850.00 | 3,795.00 | 3,815.00 | 3,509.92 | 47,082 |
| 2024-10-10 | 3,730.00 | 3,840.00 | 3,710.00 | 3,830.00 | 3,523.72 | 71,620 |
| 2024-10-08 | 3,715.00 | 3,745.00 | 3,685.00 | 3,740.00 | 3,440.92 | 39,786 |
| 2024-10-07 | 3,690.00 | 3,740.00 | 3,675.00 | 3,730.00 | 3,431.72 | 38,142 |
| 2024-10-04 | 3,680.00 | 3,715.00 | 3,675.00 | 3,690.00 | 3,394.92 | 29,225 |
| 2024-10-02 | 3,755.00 | 3,800.00 | 3,665.00 | 3,680.00 | 3,385.72 | 125,906 |
| 2024-09-30 | 3,950.00 | 3,960.00 | 3,780.00 | 3,810.00 | 3,505.32 | 126,089 |
| 2024-09-27 | 3,930.00 | 3,955.00 | 3,910.00 | 3,945.00 | 3,629.53 | 96,417 |
| 2024-09-26 | 3,890.00 | 3,955.00 | 3,870.00 | 3,925.00 | 3,611.12 | 80,989 |
| 2024-09-25 | 3,880.00 | 3,930.00 | 3,860.00 | 3,870.00 | 3,560.52 | 85,936 |
| 2024-09-24 | 3,835.00 | 3,890.00 | 3,825.00 | 3,890.00 | 3,578.92 | 37,537 |
| 2024-09-23 | 3,885.00 | 3,920.00 | 3,800.00 | 3,845.00 | 3,537.52 | 60,022 |
| 2024-09-20 | 3,900.00 | 3,965.00 | 3,875.00 | 3,885.00 | 3,574.32 | 64,386 |
| 2024-09-19 | 3,975.00 | 3,975.00 | 3,905.00 | 3,940.00 | 3,624.93 | 61,020 |
| 2024-09-13 | 3,890.00 | 3,995.00 | 3,865.00 | 3,970.00 | 3,652.53 | 188,945 |
| 2024-09-12 | 3,795.00 | 3,885.00 | 3,795.00 | 3,885.00 | 3,574.32 | 197,219 |
| 2024-09-11 | 3,850.00 | 3,870.00 | 3,740.00 | 3,740.00 | 3,440.92 | 119,831 |
| 2024-09-10 | 3,950.00 | 3,970.00 | 3,855.00 | 3,885.00 | 3,574.32 | 150,880 |
| 2024-09-09 | 3,770.00 | 3,945.00 | 3,745.00 | 3,945.00 | 3,629.53 | 208,200 |
| 2024-09-06 | 3,900.00 | 3,950.00 | 3,815.00 | 3,855.00 | 3,546.72 | 159,801 |
| 2024-09-05 | 3,880.00 | 4,005.00 | 3,850.00 | 3,900.00 | 3,588.12 | 137,331 |
| 2024-09-04 | 3,845.00 | 3,920.00 | 3,740.00 | 3,860.00 | 3,551.32 | 211,839 |
| 2024-09-03 | 3,930.00 | 4,005.00 | 3,925.00 | 3,955.00 | 3,638.73 | 175,779 |
| 2024-09-02 | 3,855.00 | 3,945.00 | 3,825.00 | 3,935.00 | 3,620.32 | 164,603 |
| 2024-08-30 | 3,820.00 | 3,875.00 | 3,800.00 | 3,850.00 | 3,542.12 | 125,602 |
| 2024-08-29 | 3,730.00 | 3,825.00 | 3,685.00 | 3,820.00 | 3,514.52 | 201,504 |
| 2024-08-28 | 3,790.00 | 3,860.00 | 3,765.00 | 3,785.00 | 3,482.32 | 279,173 |
| 2024-08-27 | 3,675.00 | 3,770.00 | 3,645.00 | 3,730.00 | 3,431.72 | 327,729 |
| 2024-08-26 | 3,630.00 | 3,645.00 | 3,455.00 | 3,590.00 | 3,302.91 | 296,241 |
| 2024-08-23 | 3,740.00 | 3,740.00 | 3,540.00 | 3,630.00 | 3,339.72 | 326,967 |
| 2024-08-22 | 3,800.00 | 3,845.00 | 3,730.00 | 3,770.00 | 3,468.52 | 90,450 |
| 2024-08-21 | 3,845.00 | 3,845.00 | 3,745.00 | 3,800.00 | 3,496.12 | 73,678 |
| 2024-08-20 | 3,730.00 | 3,845.00 | 3,730.00 | 3,845.00 | 3,537.52 | 121,892 |
| 2024-08-19 | 3,930.00 | 3,930.00 | 3,700.00 | 3,725.00 | 3,427.12 | 371,694 |
| 2024-08-16 | 4,335.00 | 4,340.00 | 3,850.00 | 3,890.00 | 3,578.92 | 1,059,182 |
| 2024-08-14 | 4,395.00 | 4,395.00 | 4,280.00 | 4,330.00 | 3,983.74 | 107,482 |
| 2024-08-13 | 4,330.00 | 4,345.00 | 4,215.00 | 4,285.00 | 3,942.34 | 36,179 |
| 2024-08-12 | 4,380.00 | 4,380.00 | 4,210.00 | 4,325.00 | 3,979.14 | 39,095 |
| 2024-08-09 | 4,300.00 | 4,400.00 | 4,265.00 | 4,290.00 | 3,946.94 | 52,666 |
| 2024-08-08 | 4,200.00 | 4,290.00 | 4,140.00 | 4,265.00 | 3,923.94 | 40,106 |
| 2024-08-07 | 3,975.00 | 4,250.00 | 3,975.00 | 4,250.00 | 3,910.13 | 90,122 |
| 2024-08-06 | 3,845.00 | 4,140.00 | 3,845.00 | 4,000.00 | 3,680.13 | 125,959 |
| 2024-08-05 | 4,180.00 | 4,210.00 | 3,840.00 | 3,960.00 | 3,643.33 | 224,500 |
| 2024-08-02 | 4,405.00 | 4,465.00 | 4,250.00 | 4,280.00 | 3,937.74 | 102,787 |
| 2024-08-01 | 4,480.00 | 4,555.00 | 4,460.00 | 4,475.00 | 4,117.14 | 35,111 |
| 2024-07-31 | 4,470.00 | 4,485.00 | 4,420.00 | 4,470.00 | 4,112.54 | 47,389 |
| 2024-07-30 | 4,540.00 | 4,540.00 | 4,395.00 | 4,455.00 | 4,098.74 | 72,150 |
| 2024-07-29 | 4,560.00 | 4,620.00 | 4,510.00 | 4,540.00 | 4,176.94 | 69,974 |
| 2024-07-26 | 4,420.00 | 4,545.00 | 4,410.00 | 4,545.00 | 4,181.54 | 88,480 |
| 2024-07-25 | 4,400.00 | 4,465.00 | 4,340.00 | 4,410.00 | 4,057.34 | 94,398 |
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.