Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 1,586.00 | 1,614.00 | 1,516.00 | 1,601.00 | 8,005.00 | 11,788 |
| 2024-04-04 | 1,647.00 | 1,674.00 | 1,587.00 | 1,614.00 | 8,070.00 | 21,378 |
| 2024-04-03 | 1,702.00 | 1,702.00 | 1,646.00 | 1,647.00 | 8,235.00 | 23,354 |
| 2024-04-02 | 1,684.00 | 1,757.00 | 1,683.00 | 1,719.00 | 8,595.00 | 26,378 |
| 2024-04-01 | 1,679.00 | 1,725.00 | 1,660.00 | 1,683.00 | 8,415.00 | 25,108 |
| 2024-03-29 | 1,663.00 | 1,674.00 | 1,630.00 | 1,670.00 | 8,350.00 | 12,655 |
| 2024-03-28 | 1,690.00 | 1,699.00 | 1,630.00 | 1,661.00 | 8,305.00 | 27,581 |
| 2024-03-27 | 1,715.00 | 1,748.00 | 1,679.00 | 1,687.00 | 8,435.00 | 27,603 |
| 2024-03-26 | 1,750.00 | 1,764.00 | 1,686.00 | 1,715.00 | 8,575.00 | 37,807 |
| 2024-03-25 | 1,900.00 | 1,901.00 | 1,738.00 | 1,750.00 | 8,750.00 | 84,061 |
| 2024-03-22 | 1,711.00 | 1,998.00 | 1,675.00 | 1,900.00 | 9,500.00 | 519,248 |
| 2024-03-21 | 1,574.00 | 1,675.00 | 1,547.00 | 1,665.00 | 8,325.00 | 51,917 |
| 2024-03-20 | 1,619.00 | 1,619.00 | 1,554.00 | 1,574.00 | 7,870.00 | 31,215 |
| 2024-03-19 | 1,565.00 | 1,596.00 | 1,551.00 | 1,565.00 | 7,825.00 | 14,169 |
| 2024-03-18 | 1,481.00 | 1,560.00 | 1,472.00 | 1,557.00 | 7,785.00 | 25,784 |
| 2024-03-15 | 1,470.00 | 1,486.00 | 1,450.00 | 1,470.00 | 7,350.00 | 13,575 |
| 2024-03-14 | 1,489.00 | 1,503.00 | 1,458.00 | 1,470.00 | 7,350.00 | 17,416 |
| 2024-03-13 | 1,528.00 | 1,550.00 | 1,480.00 | 1,480.00 | 7,400.00 | 25,113 |
| 2024-03-12 | 1,510.00 | 1,558.00 | 1,500.00 | 1,528.00 | 7,640.00 | 24,878 |
| 2024-03-11 | 1,527.00 | 1,609.00 | 1,503.00 | 1,510.00 | 7,550.00 | 27,436 |
| 2024-03-08 | 1,522.00 | 1,546.00 | 1,477.00 | 1,542.00 | 7,710.00 | 44,334 |
| 2024-03-07 | 1,625.00 | 1,625.00 | 1,520.00 | 1,522.00 | 7,610.00 | 35,099 |
| 2024-03-06 | 1,553.00 | 1,625.00 | 1,513.00 | 1,625.00 | 8,125.00 | 35,418 |
| 2024-03-05 | 1,687.00 | 1,700.00 | 1,534.00 | 1,576.00 | 7,880.00 | 91,386 |
| 2024-03-04 | 1,747.00 | 1,795.00 | 1,683.00 | 1,687.00 | 8,435.00 | 33,200 |
| 2024-02-29 | 1,751.00 | 1,800.00 | 1,710.00 | 1,747.00 | 8,735.00 | 29,031 |
| 2024-02-28 | 1,829.00 | 1,868.00 | 1,740.00 | 1,768.00 | 8,840.00 | 48,705 |
| 2024-02-27 | 1,734.00 | 1,830.00 | 1,682.00 | 1,829.00 | 9,145.00 | 24,960 |
| 2024-02-26 | 1,820.00 | 1,820.00 | 1,711.00 | 1,734.00 | 8,670.00 | 24,994 |
| 2024-02-23 | 1,786.00 | 1,855.00 | 1,745.00 | 1,783.00 | 8,915.00 | 46,571 |
| 2024-02-22 | 1,812.00 | 1,829.00 | 1,745.00 | 1,784.00 | 8,920.00 | 28,150 |
| 2024-02-21 | 1,836.00 | 1,910.00 | 1,790.00 | 1,812.00 | 9,060.00 | 36,584 |
| 2024-02-20 | 1,958.00 | 1,958.00 | 1,830.00 | 1,879.00 | 9,395.00 | 51,974 |
| 2024-02-19 | 1,910.00 | 1,972.00 | 1,859.00 | 1,939.00 | 9,695.00 | 81,579 |
| 2024-02-16 | 1,800.00 | 1,943.00 | 1,780.00 | 1,862.00 | 9,310.00 | 128,815 |
| 2024-02-15 | 1,556.00 | 1,868.00 | 1,505.00 | 1,795.00 | 8,975.00 | 278,025 |
| 2024-02-14 | 1,500.00 | 1,573.00 | 1,481.00 | 1,556.00 | 7,780.00 | 30,801 |
| 2024-02-13 | 1,495.00 | 1,542.00 | 1,491.00 | 1,495.00 | 7,475.00 | 30,419 |
| 2024-02-08 | 1,435.00 | 1,495.00 | 1,416.00 | 1,495.00 | 7,475.00 | 15,366 |
| 2024-02-07 | 1,464.00 | 1,480.00 | 1,435.00 | 1,435.00 | 7,175.00 | 18,076 |
| 2024-02-06 | 1,494.00 | 1,494.00 | 1,445.00 | 1,457.00 | 7,285.00 | 26,144 |
| 2024-02-05 | 1,560.00 | 1,560.00 | 1,489.00 | 1,495.00 | 7,475.00 | 14,840 |
| 2024-02-02 | 1,478.00 | 1,560.00 | 1,478.00 | 1,525.00 | 7,625.00 | 26,554 |
| 2024-02-01 | 1,487.00 | 1,515.00 | 1,450.00 | 1,470.00 | 7,350.00 | 36,032 |
| 2024-01-31 | 1,501.00 | 1,559.00 | 1,500.00 | 1,510.00 | 7,550.00 | 14,541 |
| 2024-01-30 | 1,517.00 | 1,552.00 | 1,500.00 | 1,537.00 | 7,685.00 | 36,222 |
| 2024-01-29 | 1,596.00 | 1,614.00 | 1,520.00 | 1,537.00 | 7,685.00 | 45,736 |
| 2024-01-26 | 1,563.00 | 1,651.00 | 1,491.00 | 1,596.00 | 7,980.00 | 38,063 |
| 2024-01-25 | 1,634.00 | 1,683.00 | 1,618.00 | 1,639.00 | 8,195.00 | 28,262 |
| 2024-01-24 | 1,754.00 | 1,754.00 | 1,645.00 | 1,652.00 | 8,260.00 | 20,897 |
| 2024-01-23 | 1,681.00 | 1,730.00 | 1,676.00 | 1,717.00 | 8,585.00 | 24,043 |
| 2024-01-22 | 1,740.00 | 1,756.00 | 1,662.00 | 1,680.00 | 8,400.00 | 19,335 |
| 2024-01-19 | 1,697.00 | 1,764.00 | 1,697.00 | 1,730.00 | 8,650.00 | 13,575 |
| 2024-01-18 | 1,692.00 | 1,744.00 | 1,692.00 | 1,695.00 | 8,475.00 | 12,098 |
| 2024-01-17 | 1,722.00 | 1,734.00 | 1,682.00 | 1,708.00 | 8,540.00 | 18,089 |
| 2024-01-16 | 1,790.00 | 1,806.00 | 1,722.00 | 1,722.00 | 8,610.00 | 26,849 |
| 2024-01-15 | 1,881.00 | 1,881.00 | 1,750.00 | 1,794.00 | 8,970.00 | 35,114 |
| 2024-01-12 | 1,769.00 | 1,832.00 | 1,720.00 | 1,744.00 | 8,720.00 | 22,561 |
| 2024-01-11 | 1,804.00 | 1,808.00 | 1,742.00 | 1,769.00 | 8,845.00 | 30,702 |
| 2024-01-10 | 1,837.00 | 1,847.00 | 1,775.00 | 1,775.00 | 8,875.00 | 33,263 |
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.