Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,899.00 | 1,899.00 | 1,760.00 | 1,837.00 | 9,185.00 | 47,239 |
| 2024-01-08 | 1,710.00 | 1,993.00 | 1,710.00 | 1,832.00 | 9,160.00 | 309,370 |
| 2024-01-05 | 1,752.00 | 1,781.00 | 1,675.00 | 1,707.00 | 8,535.00 | 140,119 |
| 2024-01-04 | 1,759.00 | 1,791.00 | 1,756.00 | 1,779.00 | 8,895.00 | 31,870 |
| 2024-01-03 | 1,822.00 | 1,839.00 | 1,767.00 | 1,799.00 | 8,995.00 | 89,538 |
| 2024-01-02 | 1,806.00 | 1,881.00 | 1,721.00 | 1,810.00 | 9,050.00 | 89,727 |
| 2023-12-28 | 1,795.00 | 1,799.00 | 1,701.00 | 1,799.00 | 8,995.00 | 82,585 |
| 2023-12-27 | 1,815.00 | 1,996.00 | 1,780.00 | 1,798.00 | 8,990.00 | 188,255 |
| 2023-12-26 | 2,295.00 | 2,295.00 | 1,604.00 | 1,805.00 | 9,025.00 | 626,659 |
| 2023-12-22 | 2,390.00 | 2,430.00 | 2,240.00 | 2,255.00 | 11,275.00 | 68,869 |
| 2023-12-21 | 2,460.00 | 2,460.00 | 2,375.00 | 2,415.00 | 12,075.00 | 14,700 |
| 2023-12-20 | 2,445.00 | 2,465.00 | 2,395.00 | 2,450.00 | 12,250.00 | 12,185 |
| 2023-12-19 | 2,380.00 | 2,435.00 | 2,360.00 | 2,400.00 | 12,000.00 | 14,561 |
| 2023-12-18 | 2,370.00 | 2,395.00 | 2,335.00 | 2,380.00 | 11,900.00 | 12,091 |
| 2023-12-15 | 2,395.00 | 2,425.00 | 2,320.00 | 2,370.00 | 11,850.00 | 27,032 |
| 2023-12-14 | 2,340.00 | 2,445.00 | 2,230.00 | 2,385.00 | 11,925.00 | 52,535 |
| 2023-12-13 | 2,500.00 | 2,510.00 | 2,230.00 | 2,330.00 | 11,650.00 | 141,210 |
| 2023-12-12 | 2,610.00 | 2,620.00 | 2,465.00 | 2,515.00 | 12,575.00 | 36,971 |
| 2023-12-11 | 2,600.00 | 2,635.00 | 2,575.00 | 2,575.00 | 12,875.00 | 18,567 |
| 2023-12-08 | 2,670.00 | 2,675.00 | 2,575.00 | 2,600.00 | 13,000.00 | 37,918 |
| 2023-12-07 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 13,250.00 | 30,448 |
| 2023-12-06 | 2,730.00 | 2,775.00 | 2,650.00 | 2,750.00 | 13,750.00 | 29,164 |
| 2023-12-05 | 2,685.00 | 2,800.00 | 2,665.00 | 2,730.00 | 13,650.00 | 34,165 |
| 2023-12-04 | 2,900.00 | 2,985.00 | 2,750.00 | 2,750.00 | 13,750.00 | 24,682 |
| 2023-12-01 | 2,910.00 | 2,990.00 | 2,870.00 | 2,900.00 | 14,500.00 | 12,018 |
| 2023-11-30 | 2,985.00 | 3,000.00 | 2,840.00 | 2,910.00 | 14,550.00 | 17,538 |
| 2023-11-29 | 2,905.00 | 2,945.00 | 2,880.00 | 2,940.00 | 14,700.00 | 9,859 |
| 2023-11-28 | 2,930.00 | 3,030.00 | 2,845.00 | 2,940.00 | 14,700.00 | 28,043 |
| 2023-11-27 | 3,070.00 | 3,070.00 | 2,935.00 | 2,960.00 | 14,800.00 | 15,276 |
| 2023-11-24 | 3,025.00 | 3,115.00 | 2,950.00 | 3,005.00 | 15,025.00 | 33,319 |
| 2023-11-23 | 3,130.00 | 3,130.00 | 3,010.00 | 3,010.00 | 15,050.00 | 29,256 |
| 2023-11-22 | 3,245.00 | 3,245.00 | 3,125.00 | 3,130.00 | 15,650.00 | 12,890 |
| 2023-11-21 | 3,130.00 | 3,245.00 | 3,110.00 | 3,220.00 | 16,100.00 | 18,068 |
| 2023-11-20 | 3,195.00 | 3,250.00 | 3,125.00 | 3,130.00 | 15,650.00 | 21,359 |
| 2023-11-17 | 3,230.00 | 3,285.00 | 3,085.00 | 3,220.00 | 16,100.00 | 15,900 |
| 2023-11-16 | 3,285.00 | 3,390.00 | 3,160.00 | 3,285.00 | 16,425.00 | 37,131 |
| 2023-11-15 | 3,295.00 | 3,370.00 | 3,195.00 | 3,295.00 | 16,475.00 | 27,977 |
| 2023-11-14 | 3,420.00 | 3,525.00 | 3,100.00 | 3,250.00 | 16,250.00 | 81,037 |
| 2023-11-13 | 3,805.00 | 3,805.00 | 3,425.00 | 3,520.00 | 17,600.00 | 57,635 |
| 2023-11-10 | 3,720.00 | 3,925.00 | 3,580.00 | 3,765.00 | 18,825.00 | 40,851 |
| 2023-11-09 | 3,990.00 | 4,150.00 | 3,630.00 | 3,665.00 | 18,325.00 | 86,561 |
| 2023-11-08 | 4,080.00 | 4,080.00 | 3,820.00 | 3,840.00 | 19,200.00 | 37,729 |
| 2023-11-07 | 4,080.00 | 4,145.00 | 3,640.00 | 4,100.00 | 20,500.00 | 133,686 |
| 2023-11-06 | 3,880.00 | 4,180.00 | 3,880.00 | 4,100.00 | 20,500.00 | 66,452 |
| 2023-11-03 | 3,785.00 | 3,955.00 | 3,650.00 | 3,895.00 | 19,475.00 | 46,558 |
| 2023-11-02 | 3,870.00 | 4,080.00 | 3,830.00 | 3,890.00 | 19,450.00 | 54,984 |
| 2023-11-01 | 3,870.00 | 3,930.00 | 3,740.00 | 3,835.00 | 19,175.00 | 35,220 |
| 2023-10-31 | 3,835.00 | 4,215.00 | 3,805.00 | 3,870.00 | 19,350.00 | 96,484 |
| 2023-10-30 | 3,865.00 | 3,930.00 | 3,480.00 | 3,865.00 | 19,325.00 | 103,660 |
| 2023-10-27 | 3,450.00 | 3,875.00 | 3,380.00 | 3,870.00 | 19,350.00 | 116,456 |
| 2023-10-26 | 3,350.00 | 3,645.00 | 3,260.00 | 3,445.00 | 17,225.00 | 194,147 |
| 2023-10-25 | 3,075.00 | 3,480.00 | 3,040.00 | 3,305.00 | 16,525.00 | 201,189 |
| 2023-10-24 | 2,890.00 | 3,070.00 | 2,745.00 | 3,070.00 | 15,350.00 | 47,288 |
| 2023-10-23 | 2,950.00 | 3,200.00 | 2,840.00 | 2,895.00 | 14,475.00 | 120,152 |
| 2023-10-20 | 2,650.00 | 3,085.00 | 2,650.00 | 2,950.00 | 14,750.00 | 96,091 |
| 2023-10-19 | 2,755.00 | 2,785.00 | 2,660.00 | 2,690.00 | 13,450.00 | 33,914 |
| 2023-10-18 | 2,825.00 | 2,835.00 | 2,625.00 | 2,760.00 | 13,800.00 | 89,485 |
| 2023-10-17 | 2,850.00 | 2,985.00 | 2,820.00 | 2,885.00 | 14,425.00 | 25,312 |
| 2023-10-16 | 2,940.00 | 2,940.00 | 2,800.00 | 2,850.00 | 14,250.00 | 19,791 |
| 2023-10-13 | 3,065.00 | 3,090.00 | 2,905.00 | 2,920.00 | 14,600.00 | 31,164 |
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.