Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 7,260.00 | 7,280.00 | 6,900.00 | 6,900.00 | 34,500.00 | 30,964 |
| 2023-01-16 | 7,430.00 | 7,430.00 | 7,190.00 | 7,260.00 | 36,300.00 | 18,668 |
| 2023-01-13 | 7,500.00 | 7,500.00 | 7,340.00 | 7,390.00 | 36,950.00 | 18,185 |
| 2023-01-12 | 7,530.00 | 7,570.00 | 7,440.00 | 7,510.00 | 37,550.00 | 12,649 |
| 2023-01-11 | 7,240.00 | 7,600.00 | 7,220.00 | 7,530.00 | 37,650.00 | 32,245 |
| 2023-01-10 | 7,290.00 | 7,350.00 | 7,230.00 | 7,250.00 | 36,250.00 | 14,869 |
| 2023-01-09 | 7,260.00 | 7,320.00 | 7,160.00 | 7,290.00 | 36,450.00 | 13,827 |
| 2023-01-06 | 7,200.00 | 7,320.00 | 7,170.00 | 7,250.00 | 36,250.00 | 12,131 |
| 2023-01-05 | 7,240.00 | 7,300.00 | 7,150.00 | 7,260.00 | 36,300.00 | 13,931 |
| 2023-01-04 | 7,230.00 | 7,270.00 | 7,060.00 | 7,240.00 | 36,200.00 | 28,801 |
| 2023-01-03 | 7,360.00 | 7,460.00 | 7,110.00 | 7,240.00 | 36,200.00 | 36,248 |
| 2023-01-02 | 7,030.00 | 7,460.00 | 7,030.00 | 7,350.00 | 36,750.00 | 131,558 |
| 2022-12-29 | 7,130.00 | 7,250.00 | 6,880.00 | 7,070.00 | 35,350.00 | 44,136 |
| 2022-12-28 | 6,890.00 | 7,180.00 | 6,700.00 | 7,080.00 | 35,400.00 | 94,454 |
| 2022-12-27 | 6,690.00 | 6,960.00 | 6,670.00 | 6,920.00 | 34,600.00 | 47,906 |
| 2022-12-26 | 6,810.00 | 6,870.00 | 6,620.00 | 6,650.00 | 33,250.00 | 48,518 |
| 2022-12-23 | 7,150.00 | 7,150.00 | 6,600.00 | 6,810.00 | 34,050.00 | 154,795 |
| 2022-12-22 | 6,820.00 | 7,370.00 | 6,730.00 | 7,160.00 | 35,800.00 | 78,155 |
| 2022-12-21 | 7,180.00 | 7,180.00 | 6,550.00 | 6,660.00 | 33,300.00 | 156,966 |
| 2022-12-20 | 7,150.00 | 7,350.00 | 7,130.00 | 7,140.00 | 35,700.00 | 32,795 |
| 2022-12-19 | 7,310.00 | 7,370.00 | 6,990.00 | 7,210.00 | 36,050.00 | 65,773 |
| 2022-12-16 | 7,370.00 | 7,470.00 | 7,230.00 | 7,370.00 | 36,850.00 | 25,504 |
| 2022-12-15 | 7,710.00 | 7,710.00 | 7,110.00 | 7,420.00 | 37,100.00 | 79,435 |
| 2022-12-14 | 7,840.00 | 8,000.00 | 7,710.00 | 7,710.00 | 38,550.00 | 25,808 |
| 2022-12-13 | 7,770.00 | 8,150.00 | 7,690.00 | 7,840.00 | 39,200.00 | 77,371 |
| 2022-12-12 | 8,210.00 | 8,270.00 | 7,400.00 | 7,650.00 | 38,250.00 | 132,629 |
| 2022-12-09 | 8,460.00 | 8,580.00 | 8,200.00 | 8,280.00 | 41,400.00 | 50,385 |
| 2022-12-08 | 8,660.00 | 8,670.00 | 8,400.00 | 8,500.00 | 42,500.00 | 59,440 |
| 2022-12-07 | 8,590.00 | 8,750.00 | 8,530.00 | 8,600.00 | 43,000.00 | 42,042 |
| 2022-12-06 | 8,470.00 | 8,640.00 | 8,470.00 | 8,580.00 | 42,900.00 | 42,476 |
| 2022-12-05 | 8,600.00 | 8,770.00 | 8,560.00 | 8,570.00 | 42,850.00 | 54,429 |
| 2022-12-02 | 9,290.00 | 9,340.00 | 8,550.00 | 8,590.00 | 42,950.00 | 217,120 |
| 2022-12-01 | 8,650.00 | 9,220.00 | 8,510.00 | 9,120.00 | 45,600.00 | 193,933 |
| 2022-11-30 | 8,700.00 | 8,710.00 | 8,620.00 | 8,700.00 | 43,500.00 | 18,761 |
| 2022-11-29 | 8,730.00 | 8,830.00 | 8,600.00 | 8,750.00 | 43,750.00 | 35,225 |
| 2022-11-28 | 8,680.00 | 8,840.00 | 8,450.00 | 8,700.00 | 43,500.00 | 65,532 |
| 2022-11-25 | 8,830.00 | 8,840.00 | 8,590.00 | 8,750.00 | 43,750.00 | 42,246 |
| 2022-11-24 | 8,690.00 | 8,850.00 | 8,400.00 | 8,840.00 | 44,200.00 | 113,665 |
| 2022-11-23 | 8,670.00 | 8,940.00 | 8,570.00 | 8,820.00 | 44,100.00 | 45,745 |
| 2022-11-22 | 9,080.00 | 9,080.00 | 8,600.00 | 8,690.00 | 43,450.00 | 54,568 |
| 2022-11-21 | 8,850.00 | 9,100.00 | 8,670.00 | 8,950.00 | 44,750.00 | 24,825 |
| 2022-11-18 | 8,600.00 | 8,900.00 | 8,490.00 | 8,850.00 | 44,250.00 | 68,737 |
| 2022-11-17 | 8,660.00 | 8,900.00 | 8,560.00 | 8,660.00 | 43,300.00 | 53,628 |
| 2022-11-16 | 9,350.00 | 9,360.00 | 8,480.00 | 8,880.00 | 44,400.00 | 275,046 |
| 2022-11-15 | 9,330.00 | 9,500.00 | 9,270.00 | 9,440.00 | 47,200.00 | 24,481 |
| 2022-11-14 | 9,600.00 | 9,640.00 | 9,260.00 | 9,420.00 | 47,100.00 | 33,821 |
| 2022-11-11 | 9,500.00 | 9,720.00 | 9,390.00 | 9,530.00 | 47,650.00 | 84,029 |
| 2022-11-10 | 9,310.00 | 9,440.00 | 9,090.00 | 9,420.00 | 47,100.00 | 30,449 |
| 2022-11-09 | 9,160.00 | 9,450.00 | 9,020.00 | 9,320.00 | 46,600.00 | 40,597 |
| 2022-11-08 | 9,230.00 | 9,230.00 | 9,000.00 | 9,170.00 | 45,850.00 | 28,515 |
| 2022-11-07 | 8,890.00 | 9,290.00 | 8,880.00 | 9,160.00 | 45,800.00 | 52,407 |
| 2022-11-04 | 9,180.00 | 9,200.00 | 8,620.00 | 9,160.00 | 45,800.00 | 88,206 |
| 2022-11-03 | 9,470.00 | 9,480.00 | 9,200.00 | 9,200.00 | 46,000.00 | 91,987 |
| 2022-11-02 | 8,520.00 | 9,950.00 | 8,450.00 | 9,520.00 | 47,600.00 | 335,808 |
| 2022-11-01 | 8,450.00 | 8,580.00 | 8,390.00 | 8,490.00 | 42,450.00 | 20,758 |
| 2022-10-31 | 8,670.00 | 8,700.00 | 8,510.00 | 8,510.00 | 42,550.00 | 13,928 |
| 2022-10-28 | 8,750.00 | 8,750.00 | 8,500.00 | 8,630.00 | 43,150.00 | 12,811 |
| 2022-10-27 | 8,550.00 | 8,730.00 | 8,500.00 | 8,690.00 | 43,450.00 | 17,749 |
| 2022-10-26 | 8,640.00 | 8,660.00 | 8,420.00 | 8,540.00 | 42,700.00 | 16,106 |
| 2022-10-25 | 8,690.00 | 8,790.00 | 8,540.00 | 8,640.00 | 43,200.00 | 20,134 |
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.