Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 4,345.00 | 4,380.00 | 4,285.00 | 4,300.00 | 21,500.00 | 15,763 |
| 2023-07-12 | 4,325.00 | 4,345.00 | 4,250.00 | 4,310.00 | 21,550.00 | 17,405 |
| 2023-07-11 | 4,220.00 | 4,360.00 | 4,205.00 | 4,320.00 | 21,600.00 | 18,874 |
| 2023-07-10 | 4,255.00 | 4,305.00 | 4,185.00 | 4,230.00 | 21,150.00 | 15,235 |
| 2023-07-07 | 4,400.00 | 4,445.00 | 4,245.00 | 4,255.00 | 21,275.00 | 25,507 |
| 2023-07-06 | 4,355.00 | 4,470.00 | 4,240.00 | 4,400.00 | 22,000.00 | 23,715 |
| 2023-07-05 | 4,545.00 | 4,610.00 | 4,335.00 | 4,355.00 | 21,775.00 | 27,987 |
| 2023-07-04 | 4,440.00 | 4,570.00 | 4,325.00 | 4,510.00 | 22,550.00 | 28,306 |
| 2023-07-03 | 4,240.00 | 4,660.00 | 4,235.00 | 4,510.00 | 22,550.00 | 71,208 |
| 2023-06-30 | 4,300.00 | 4,315.00 | 4,175.00 | 4,235.00 | 21,175.00 | 28,555 |
| 2023-06-29 | 4,315.00 | 4,320.00 | 4,200.00 | 4,300.00 | 21,500.00 | 28,565 |
| 2023-06-28 | 4,325.00 | 4,400.00 | 4,295.00 | 4,310.00 | 21,550.00 | 20,623 |
| 2023-06-27 | 4,450.00 | 4,465.00 | 4,260.00 | 4,315.00 | 21,575.00 | 44,705 |
| 2023-06-26 | 4,640.00 | 4,640.00 | 4,480.00 | 4,505.00 | 22,525.00 | 28,776 |
| 2023-06-23 | 4,300.00 | 4,670.00 | 4,175.00 | 4,550.00 | 22,750.00 | 100,013 |
| 2023-06-22 | 4,565.00 | 4,620.00 | 4,340.00 | 4,340.00 | 21,700.00 | 69,162 |
| 2023-06-21 | 4,765.00 | 4,980.00 | 4,540.00 | 4,640.00 | 23,200.00 | 91,926 |
| 2023-06-20 | 5,200.00 | 5,710.00 | 4,630.00 | 4,640.00 | 23,200.00 | 257,308 |
| 2023-06-19 | 4,350.00 | 5,050.00 | 4,350.00 | 4,945.00 | 24,725.00 | 336,513 |
| 2023-06-16 | 4,240.00 | 4,290.00 | 4,075.00 | 4,255.00 | 21,275.00 | 54,298 |
| 2023-06-15 | 4,370.00 | 4,475.00 | 4,110.00 | 4,155.00 | 20,775.00 | 50,998 |
| 2023-06-14 | 4,500.00 | 4,500.00 | 4,230.00 | 4,285.00 | 21,425.00 | 71,027 |
| 2023-06-13 | 4,550.00 | 4,565.00 | 4,450.00 | 4,475.00 | 22,375.00 | 35,357 |
| 2023-06-12 | 4,600.00 | 4,655.00 | 4,500.00 | 4,530.00 | 22,650.00 | 38,832 |
| 2023-06-09 | 4,780.00 | 4,890.00 | 4,570.00 | 4,610.00 | 23,050.00 | 52,541 |
| 2023-06-08 | 4,970.00 | 4,970.00 | 4,680.00 | 4,730.00 | 23,650.00 | 58,584 |
| 2023-06-07 | 4,885.00 | 5,370.00 | 4,885.00 | 5,050.00 | 25,250.00 | 260,825 |
| 2023-06-05 | 4,215.00 | 5,310.00 | 4,215.00 | 4,770.00 | 23,850.00 | 796,224 |
| 2023-06-02 | 4,205.00 | 4,235.00 | 4,145.00 | 4,215.00 | 21,075.00 | 21,695 |
| 2023-06-01 | 4,095.00 | 4,200.00 | 4,065.00 | 4,195.00 | 20,975.00 | 26,803 |
| 2023-05-31 | 3,985.00 | 4,220.00 | 3,985.00 | 4,095.00 | 20,475.00 | 37,782 |
| 2023-05-30 | 4,130.00 | 4,170.00 | 3,970.00 | 4,020.00 | 20,100.00 | 57,843 |
| 2023-05-26 | 4,295.00 | 4,295.00 | 4,100.00 | 4,120.00 | 20,600.00 | 49,939 |
| 2023-05-25 | 4,285.00 | 4,425.00 | 4,265.00 | 4,290.00 | 21,450.00 | 43,480 |
| 2023-05-24 | 4,300.00 | 4,390.00 | 4,255.00 | 4,285.00 | 21,425.00 | 31,896 |
| 2023-05-23 | 4,405.00 | 4,435.00 | 4,205.00 | 4,285.00 | 21,425.00 | 54,725 |
| 2023-05-22 | 4,300.00 | 4,460.00 | 4,195.00 | 4,360.00 | 21,800.00 | 93,766 |
| 2023-05-19 | 4,590.00 | 4,590.00 | 4,245.00 | 4,345.00 | 21,725.00 | 147,319 |
| 2023-05-18 | 4,750.00 | 4,780.00 | 4,530.00 | 4,590.00 | 22,950.00 | 33,102 |
| 2023-05-17 | 4,820.00 | 4,820.00 | 4,340.00 | 4,625.00 | 23,125.00 | 79,450 |
| 2023-05-16 | 4,840.00 | 4,970.00 | 4,735.00 | 4,825.00 | 24,125.00 | 37,660 |
| 2023-05-15 | 5,050.00 | 5,220.00 | 4,880.00 | 4,910.00 | 24,550.00 | 24,480 |
| 2023-05-12 | 4,955.00 | 5,250.00 | 4,915.00 | 5,090.00 | 25,450.00 | 44,988 |
| 2023-05-11 | 5,000.00 | 5,120.00 | 4,910.00 | 4,910.00 | 24,550.00 | 27,058 |
| 2023-05-10 | 5,050.00 | 5,140.00 | 4,930.00 | 4,995.00 | 24,975.00 | 35,043 |
| 2023-05-09 | 4,870.00 | 5,140.00 | 4,870.00 | 5,000.00 | 25,000.00 | 72,652 |
| 2023-05-08 | 5,660.00 | 5,660.00 | 5,250.00 | 5,250.00 | 26,250.00 | 30,978 |
| 2023-05-04 | 5,200.00 | 5,600.00 | 5,160.00 | 5,600.00 | 28,000.00 | 36,221 |
| 2023-05-03 | 5,480.00 | 5,590.00 | 5,210.00 | 5,260.00 | 26,300.00 | 45,633 |
| 2023-05-02 | 6,140.00 | 6,220.00 | 5,260.00 | 5,470.00 | 27,350.00 | 145,990 |
| 2023-04-28 | 6,030.00 | 6,350.00 | 5,990.00 | 6,220.00 | 31,100.00 | 32,815 |
| 2023-04-27 | 6,090.00 | 6,150.00 | 5,990.00 | 6,030.00 | 30,150.00 | 22,713 |
| 2023-04-26 | 6,070.00 | 6,190.00 | 5,900.00 | 6,120.00 | 30,600.00 | 19,698 |
| 2023-04-25 | 6,200.00 | 6,270.00 | 5,970.00 | 6,120.00 | 30,600.00 | 33,284 |
| 2023-04-24 | 6,250.00 | 6,400.00 | 6,200.00 | 6,300.00 | 31,500.00 | 17,614 |
| 2023-04-21 | 6,380.00 | 6,380.00 | 6,150.00 | 6,300.00 | 31,500.00 | 25,474 |
| 2023-04-20 | 6,590.00 | 6,590.00 | 6,330.00 | 6,380.00 | 31,900.00 | 44,801 |
| 2023-04-19 | 6,600.00 | 6,680.00 | 6,540.00 | 6,590.00 | 32,950.00 | 26,046 |
| 2023-04-18 | 6,800.00 | 6,800.00 | 6,560.00 | 6,690.00 | 33,450.00 | 40,311 |
| 2023-04-17 | 6,750.00 | 6,830.00 | 6,550.00 | 6,750.00 | 33,750.00 | 26,330 |
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.