Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,300.00 | 1,300.00 | 1,253.00 | 1,254.00 | 6,270.00 | 12,503 |
| 2024-07-04 | 1,206.00 | 1,398.00 | 1,206.00 | 1,275.00 | 6,375.00 | 99,877 |
| 2024-07-03 | 1,290.00 | 1,290.00 | 1,220.00 | 1,249.00 | 6,245.00 | 16,502 |
| 2024-07-02 | 1,240.00 | 1,244.00 | 1,211.00 | 1,240.00 | 6,200.00 | 11,685 |
| 2024-07-01 | 1,215.00 | 1,250.00 | 1,186.00 | 1,240.00 | 6,200.00 | 10,005 |
| 2024-06-28 | 1,222.00 | 1,260.00 | 1,186.00 | 1,214.00 | 6,070.00 | 32,213 |
| 2024-06-27 | 1,290.00 | 1,290.00 | 1,221.00 | 1,221.00 | 6,105.00 | 14,812 |
| 2024-06-26 | 1,258.00 | 1,280.00 | 1,247.00 | 1,261.00 | 6,305.00 | 16,948 |
| 2024-06-25 | 1,184.00 | 1,259.00 | 1,172.00 | 1,258.00 | 6,290.00 | 21,447 |
| 2024-06-24 | 1,239.00 | 1,258.00 | 1,166.00 | 1,184.00 | 5,920.00 | 19,209 |
| 2024-06-21 | 1,240.00 | 1,289.00 | 1,230.00 | 1,239.00 | 6,195.00 | 20,317 |
| 2024-06-20 | 1,258.00 | 1,284.00 | 1,258.00 | 1,260.00 | 6,300.00 | 3,954 |
| 2024-06-19 | 1,296.00 | 1,319.00 | 1,255.00 | 1,270.00 | 6,350.00 | 31,803 |
| 2024-06-18 | 1,301.00 | 1,358.00 | 1,300.00 | 1,311.00 | 6,555.00 | 9,585 |
| 2024-06-17 | 1,317.00 | 1,343.00 | 1,304.00 | 1,310.00 | 6,550.00 | 7,134 |
| 2024-06-14 | 1,359.00 | 1,387.00 | 1,311.00 | 1,317.00 | 6,585.00 | 16,577 |
| 2024-06-13 | 1,399.00 | 1,399.00 | 1,351.00 | 1,358.00 | 6,790.00 | 11,400 |
| 2024-06-12 | 1,390.00 | 1,403.00 | 1,380.00 | 1,385.00 | 6,925.00 | 7,294 |
| 2024-06-11 | 1,406.00 | 1,406.00 | 1,386.00 | 1,386.00 | 6,930.00 | 7,232 |
| 2024-06-10 | 1,406.00 | 1,444.00 | 1,396.00 | 1,399.00 | 6,995.00 | 22,338 |
| 2024-06-07 | 1,418.00 | 1,419.00 | 1,390.00 | 1,406.00 | 7,030.00 | 6,236 |
| 2024-06-05 | 1,428.00 | 1,428.00 | 1,401.00 | 1,407.00 | 7,035.00 | 2,772 |
| 2024-06-04 | 1,424.00 | 1,435.00 | 1,409.00 | 1,409.00 | 7,045.00 | 8,732 |
| 2024-06-03 | 1,406.00 | 1,434.00 | 1,406.00 | 1,424.00 | 7,120.00 | 4,950 |
| 2024-05-31 | 1,425.00 | 1,458.00 | 1,402.00 | 1,420.00 | 7,100.00 | 15,875 |
| 2024-05-30 | 1,470.00 | 1,482.00 | 1,419.00 | 1,425.00 | 7,125.00 | 19,244 |
| 2024-05-29 | 1,507.00 | 1,510.00 | 1,458.00 | 1,466.00 | 7,330.00 | 16,115 |
| 2024-05-28 | 1,461.00 | 1,495.00 | 1,450.00 | 1,493.00 | 7,465.00 | 22,274 |
| 2024-05-27 | 1,487.00 | 1,507.00 | 1,452.00 | 1,470.00 | 7,350.00 | 19,794 |
| 2024-05-24 | 1,503.00 | 1,503.00 | 1,461.00 | 1,487.00 | 7,435.00 | 16,715 |
| 2024-05-23 | 1,468.00 | 1,521.00 | 1,458.00 | 1,503.00 | 7,515.00 | 24,789 |
| 2024-05-22 | 1,453.00 | 1,529.00 | 1,453.00 | 1,497.00 | 7,485.00 | 18,266 |
| 2024-05-21 | 1,585.00 | 1,585.00 | 1,509.00 | 1,514.00 | 7,570.00 | 7,534 |
| 2024-05-20 | 1,529.00 | 1,570.00 | 1,529.00 | 1,539.00 | 7,695.00 | 9,167 |
| 2024-05-17 | 1,517.00 | 1,560.00 | 1,517.00 | 1,559.00 | 7,795.00 | 11,946 |
| 2024-05-16 | 1,517.00 | 1,549.00 | 1,512.00 | 1,530.00 | 7,650.00 | 12,009 |
| 2024-05-14 | 1,508.00 | 1,536.00 | 1,499.00 | 1,519.00 | 7,595.00 | 10,564 |
| 2024-05-13 | 1,537.00 | 1,557.00 | 1,488.00 | 1,503.00 | 7,515.00 | 30,965 |
| 2024-05-10 | 1,550.00 | 1,568.00 | 1,536.00 | 1,537.00 | 7,685.00 | 4,567 |
| 2024-05-09 | 1,546.00 | 1,574.00 | 1,530.00 | 1,550.00 | 7,750.00 | 6,363 |
| 2024-05-08 | 1,561.00 | 1,586.00 | 1,541.00 | 1,558.00 | 7,790.00 | 21,973 |
| 2024-05-07 | 1,548.00 | 1,585.00 | 1,527.00 | 1,561.00 | 7,805.00 | 18,172 |
| 2024-05-03 | 1,513.00 | 1,581.00 | 1,509.00 | 1,546.00 | 7,730.00 | 18,624 |
| 2024-05-02 | 1,577.00 | 1,577.00 | 1,510.00 | 1,513.00 | 7,565.00 | 8,346 |
| 2024-04-30 | 1,525.00 | 1,551.00 | 1,520.00 | 1,535.00 | 7,675.00 | 21,692 |
| 2024-04-29 | 1,525.00 | 1,525.00 | 1,503.00 | 1,510.00 | 7,550.00 | 23,437 |
| 2024-04-26 | 1,499.00 | 1,500.00 | 1,475.00 | 1,490.00 | 7,450.00 | 23,376 |
| 2024-04-25 | 1,507.00 | 1,510.00 | 1,481.00 | 1,499.00 | 7,495.00 | 9,569 |
| 2024-04-24 | 1,509.00 | 1,509.00 | 1,486.00 | 1,503.00 | 7,515.00 | 7,729 |
| 2024-04-23 | 1,494.00 | 1,535.00 | 1,485.00 | 1,488.00 | 7,440.00 | 23,856 |
| 2024-04-22 | 1,512.00 | 1,550.00 | 1,495.00 | 1,509.00 | 7,545.00 | 22,984 |
| 2024-04-19 | 1,517.00 | 1,562.00 | 1,491.00 | 1,512.00 | 7,560.00 | 23,281 |
| 2024-04-18 | 1,531.00 | 1,574.00 | 1,511.00 | 1,512.00 | 7,560.00 | 39,973 |
| 2024-04-17 | 1,546.00 | 1,549.00 | 1,510.00 | 1,534.00 | 7,670.00 | 14,685 |
| 2024-04-16 | 1,594.00 | 1,594.00 | 1,521.00 | 1,532.00 | 7,660.00 | 28,556 |
| 2024-04-15 | 1,630.00 | 1,635.00 | 1,572.00 | 1,585.00 | 7,925.00 | 27,888 |
| 2024-04-12 | 1,628.00 | 1,628.00 | 1,572.00 | 1,624.00 | 8,120.00 | 22,794 |
| 2024-04-11 | 1,625.00 | 1,647.00 | 1,585.00 | 1,611.00 | 8,055.00 | 14,877 |
| 2024-04-09 | 1,629.00 | 1,696.00 | 1,595.00 | 1,625.00 | 8,125.00 | 18,681 |
| 2024-04-08 | 1,577.00 | 1,633.00 | 1,577.00 | 1,600.00 | 8,000.00 | 8,396 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.