Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 6,850.00 | 6,940.00 | 6,670.00 | 6,730.00 | 33,650.00 | 60,821 |
| 2023-04-13 | 6,850.00 | 6,930.00 | 6,740.00 | 6,880.00 | 34,400.00 | 31,526 |
| 2023-04-12 | 7,130.00 | 7,160.00 | 6,860.00 | 6,920.00 | 34,600.00 | 88,548 |
| 2023-04-11 | 6,950.00 | 7,240.00 | 6,850.00 | 7,120.00 | 35,600.00 | 49,905 |
| 2023-04-10 | 7,340.00 | 7,490.00 | 6,960.00 | 7,000.00 | 35,000.00 | 59,081 |
| 2023-04-07 | 7,500.00 | 7,720.00 | 7,280.00 | 7,320.00 | 36,600.00 | 184,126 |
| 2023-04-06 | 7,080.00 | 8,000.00 | 6,690.00 | 8,000.00 | 40,000.00 | 304,888 |
| 2023-04-05 | 7,400.00 | 7,450.00 | 7,130.00 | 7,370.00 | 36,850.00 | 79,033 |
| 2023-04-04 | 6,840.00 | 7,600.00 | 6,840.00 | 7,550.00 | 37,750.00 | 157,897 |
| 2023-04-03 | 6,900.00 | 6,990.00 | 6,570.00 | 6,810.00 | 34,050.00 | 50,208 |
| 2023-03-31 | 6,740.00 | 7,110.00 | 6,660.00 | 6,950.00 | 34,750.00 | 65,763 |
| 2023-03-30 | 6,510.00 | 7,060.00 | 6,500.00 | 6,900.00 | 34,500.00 | 109,858 |
| 2023-03-29 | 6,610.00 | 6,690.00 | 6,380.00 | 6,420.00 | 32,100.00 | 78,368 |
| 2023-03-28 | 6,550.00 | 6,950.00 | 6,350.00 | 6,760.00 | 33,800.00 | 83,209 |
| 2023-03-27 | 6,750.00 | 7,270.00 | 6,690.00 | 6,720.00 | 33,600.00 | 128,248 |
| 2023-03-24 | 7,010.00 | 7,040.00 | 6,490.00 | 6,640.00 | 33,200.00 | 174,241 |
| 2023-03-23 | 7,420.00 | 7,420.00 | 6,310.00 | 7,000.00 | 35,000.00 | 722,317 |
| 2023-03-22 | 6,690.00 | 6,690.00 | 4,870.00 | 5,720.00 | 28,600.00 | 1,148,738 |
| 2023-03-21 | 8,330.00 | 8,350.00 | 6,900.00 | 6,920.00 | 34,600.00 | 399,894 |
| 2023-03-20 | 7,470.00 | 7,660.00 | 7,080.00 | 7,150.00 | 35,750.00 | 93,260 |
| 2023-03-17 | 8,020.00 | 8,130.00 | 7,030.00 | 7,500.00 | 37,500.00 | 99,634 |
| 2023-03-16 | 7,680.00 | 8,000.00 | 7,550.00 | 7,810.00 | 39,050.00 | 41,281 |
| 2023-03-15 | 7,640.00 | 8,130.00 | 7,640.00 | 7,860.00 | 39,300.00 | 49,285 |
| 2023-03-14 | 8,150.00 | 8,450.00 | 7,430.00 | 7,590.00 | 37,950.00 | 107,959 |
| 2023-03-13 | 8,700.00 | 8,760.00 | 7,880.00 | 8,330.00 | 41,650.00 | 90,191 |
| 2023-03-10 | 8,930.00 | 9,160.00 | 8,410.00 | 8,750.00 | 43,750.00 | 86,057 |
| 2023-03-09 | 8,490.00 | 9,000.00 | 8,420.00 | 8,970.00 | 44,850.00 | 101,238 |
| 2023-03-08 | 8,250.00 | 8,450.00 | 8,150.00 | 8,380.00 | 41,900.00 | 31,461 |
| 2023-03-07 | 8,280.00 | 8,340.00 | 8,110.00 | 8,230.00 | 41,150.00 | 34,603 |
| 2023-03-06 | 8,080.00 | 8,490.00 | 8,020.00 | 8,250.00 | 41,250.00 | 77,753 |
| 2023-03-03 | 7,970.00 | 8,280.00 | 7,800.00 | 8,000.00 | 40,000.00 | 73,755 |
| 2023-03-02 | 7,470.00 | 7,770.00 | 7,410.00 | 7,770.00 | 38,850.00 | 56,351 |
| 2023-02-28 | 7,190.00 | 7,450.00 | 7,160.00 | 7,390.00 | 36,950.00 | 36,237 |
| 2023-02-27 | 7,110.00 | 7,200.00 | 7,030.00 | 7,120.00 | 35,600.00 | 15,821 |
| 2023-02-24 | 7,070.00 | 7,250.00 | 7,040.00 | 7,100.00 | 35,500.00 | 19,105 |
| 2023-02-23 | 7,090.00 | 7,200.00 | 7,050.00 | 7,100.00 | 35,500.00 | 17,526 |
| 2023-02-22 | 7,050.00 | 7,240.00 | 7,020.00 | 7,100.00 | 35,500.00 | 14,790 |
| 2023-02-21 | 7,030.00 | 7,160.00 | 7,030.00 | 7,100.00 | 35,500.00 | 9,187 |
| 2023-02-20 | 6,830.00 | 7,090.00 | 6,830.00 | 7,090.00 | 35,450.00 | 14,580 |
| 2023-02-17 | 6,770.00 | 6,920.00 | 6,760.00 | 6,830.00 | 34,150.00 | 8,629 |
| 2023-02-16 | 6,820.00 | 7,000.00 | 6,800.00 | 6,840.00 | 34,200.00 | 15,442 |
| 2023-02-15 | 6,790.00 | 7,040.00 | 6,740.00 | 6,810.00 | 34,050.00 | 16,841 |
| 2023-02-14 | 7,050.00 | 7,070.00 | 6,700.00 | 6,760.00 | 33,800.00 | 30,919 |
| 2023-02-13 | 7,160.00 | 7,190.00 | 6,960.00 | 7,000.00 | 35,000.00 | 14,960 |
| 2023-02-10 | 7,190.00 | 7,240.00 | 7,090.00 | 7,190.00 | 35,950.00 | 9,818 |
| 2023-02-09 | 7,170.00 | 7,280.00 | 7,070.00 | 7,180.00 | 35,900.00 | 16,297 |
| 2023-02-08 | 7,300.00 | 7,570.00 | 7,220.00 | 7,230.00 | 36,150.00 | 67,625 |
| 2023-02-07 | 7,050.00 | 7,290.00 | 7,000.00 | 7,220.00 | 36,100.00 | 24,471 |
| 2023-02-06 | 7,050.00 | 7,110.00 | 6,910.00 | 7,050.00 | 35,250.00 | 12,580 |
| 2023-02-03 | 7,000.00 | 7,190.00 | 7,000.00 | 7,050.00 | 35,250.00 | 29,752 |
| 2023-02-02 | 6,920.00 | 7,040.00 | 6,780.00 | 7,000.00 | 35,000.00 | 20,105 |
| 2023-02-01 | 6,700.00 | 6,980.00 | 6,650.00 | 6,820.00 | 34,100.00 | 33,359 |
| 2023-01-31 | 6,560.00 | 6,700.00 | 6,440.00 | 6,660.00 | 33,300.00 | 36,129 |
| 2023-01-30 | 6,720.00 | 6,910.00 | 6,570.00 | 6,620.00 | 33,100.00 | 33,299 |
| 2023-01-27 | 6,820.00 | 6,880.00 | 6,690.00 | 6,760.00 | 33,800.00 | 21,485 |
| 2023-01-26 | 6,900.00 | 6,960.00 | 6,750.00 | 6,820.00 | 34,100.00 | 10,918 |
| 2023-01-25 | 6,880.00 | 7,000.00 | 6,810.00 | 6,890.00 | 34,450.00 | 14,108 |
| 2023-01-20 | 6,680.00 | 6,950.00 | 6,680.00 | 6,870.00 | 34,350.00 | 12,589 |
| 2023-01-19 | 6,930.00 | 7,030.00 | 6,680.00 | 6,680.00 | 33,400.00 | 28,934 |
| 2023-01-18 | 6,910.00 | 7,070.00 | 6,700.00 | 6,990.00 | 34,950.00 | 20,500 |
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.