Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 8,840.00 | 8,840.00 | 8,600.00 | 8,650.00 | 43,250.00 | 21,961 |
| 2022-10-21 | 8,670.00 | 8,840.00 | 8,530.00 | 8,740.00 | 43,700.00 | 36,841 |
| 2022-10-20 | 9,060.00 | 9,070.00 | 8,610.00 | 8,730.00 | 43,650.00 | 29,695 |
| 2022-10-19 | 9,070.00 | 9,150.00 | 9,020.00 | 9,060.00 | 45,300.00 | 19,375 |
| 2022-10-18 | 9,290.00 | 9,320.00 | 9,000.00 | 9,070.00 | 45,350.00 | 39,845 |
| 2022-10-17 | 8,990.00 | 9,390.00 | 8,910.00 | 9,200.00 | 46,000.00 | 35,031 |
| 2022-10-14 | 8,750.00 | 9,030.00 | 8,750.00 | 9,020.00 | 45,100.00 | 28,424 |
| 2022-10-13 | 8,800.00 | 8,930.00 | 8,600.00 | 8,690.00 | 43,450.00 | 20,243 |
| 2022-10-12 | 9,000.00 | 9,050.00 | 8,800.00 | 8,800.00 | 44,000.00 | 17,652 |
| 2022-10-11 | 8,810.00 | 9,130.00 | 8,700.00 | 9,000.00 | 45,000.00 | 26,194 |
| 2022-10-07 | 8,840.00 | 9,000.00 | 8,430.00 | 9,000.00 | 45,000.00 | 32,388 |
| 2022-10-06 | 8,970.00 | 9,130.00 | 8,740.00 | 8,910.00 | 44,550.00 | 34,640 |
| 2022-10-05 | 9,160.00 | 9,270.00 | 8,900.00 | 8,900.00 | 44,500.00 | 27,083 |
| 2022-10-04 | 9,140.00 | 9,420.00 | 8,970.00 | 9,160.00 | 45,800.00 | 66,608 |
| 2022-09-30 | 8,760.00 | 9,080.00 | 8,410.00 | 9,050.00 | 45,250.00 | 43,204 |
| 2022-09-29 | 8,930.00 | 9,260.00 | 8,610.00 | 8,850.00 | 44,250.00 | 58,296 |
| 2022-09-28 | 8,730.00 | 9,050.00 | 8,600.00 | 8,810.00 | 44,050.00 | 45,942 |
| 2022-09-27 | 8,460.00 | 8,600.00 | 8,400.00 | 8,570.00 | 42,850.00 | 14,339 |
| 2022-09-26 | 8,390.00 | 8,560.00 | 8,310.00 | 8,400.00 | 42,000.00 | 12,133 |
| 2022-09-23 | 8,330.00 | 8,780.00 | 8,000.00 | 8,500.00 | 42,500.00 | 47,462 |
| 2022-09-22 | 8,320.00 | 8,370.00 | 8,090.00 | 8,270.00 | 41,350.00 | 18,607 |
| 2022-09-21 | 8,570.00 | 8,630.00 | 8,400.00 | 8,400.00 | 42,000.00 | 8,500 |
| 2022-09-20 | 8,370.00 | 8,640.00 | 8,360.00 | 8,640.00 | 43,200.00 | 14,723 |
| 2022-09-19 | 8,820.00 | 8,940.00 | 8,200.00 | 8,410.00 | 42,050.00 | 46,910 |
| 2022-09-16 | 8,950.00 | 9,100.00 | 8,930.00 | 8,980.00 | 44,900.00 | 11,645 |
| 2022-09-15 | 9,040.00 | 9,040.00 | 8,920.00 | 8,990.00 | 44,950.00 | 6,433 |
| 2022-09-14 | 8,790.00 | 9,050.00 | 8,700.00 | 8,970.00 | 44,850.00 | 10,091 |
| 2022-09-13 | 8,990.00 | 9,030.00 | 8,860.00 | 8,930.00 | 44,650.00 | 11,304 |
| 2022-09-08 | 9,150.00 | 9,190.00 | 8,890.00 | 8,950.00 | 44,750.00 | 11,720 |
| 2022-09-07 | 8,920.00 | 9,070.00 | 8,900.00 | 9,050.00 | 45,250.00 | 7,513 |
| 2022-09-06 | 8,880.00 | 9,050.00 | 8,880.00 | 8,980.00 | 44,900.00 | 8,869 |
| 2022-09-05 | 8,910.00 | 9,290.00 | 8,710.00 | 8,910.00 | 44,550.00 | 28,670 |
| 2022-09-02 | 8,540.00 | 8,860.00 | 8,530.00 | 8,840.00 | 44,200.00 | 14,803 |
| 2022-09-01 | 8,480.00 | 8,630.00 | 8,380.00 | 8,540.00 | 42,700.00 | 24,811 |
| 2022-08-31 | 8,960.00 | 8,960.00 | 8,540.00 | 8,590.00 | 42,950.00 | 39,563 |
| 2022-08-30 | 8,670.00 | 9,110.00 | 8,670.00 | 8,910.00 | 44,550.00 | 17,200 |
| 2022-08-29 | 9,010.00 | 9,150.00 | 8,840.00 | 8,840.00 | 44,200.00 | 38,207 |
| 2022-08-26 | 9,440.00 | 9,580.00 | 9,200.00 | 9,250.00 | 46,250.00 | 24,420 |
| 2022-08-25 | 9,510.00 | 9,550.00 | 9,340.00 | 9,400.00 | 47,000.00 | 7,643 |
| 2022-08-24 | 9,450.00 | 9,520.00 | 9,120.00 | 9,460.00 | 47,300.00 | 22,353 |
| 2022-08-23 | 9,360.00 | 9,700.00 | 8,970.00 | 9,390.00 | 46,950.00 | 67,321 |
| 2022-08-22 | 9,290.00 | 9,650.00 | 9,230.00 | 9,360.00 | 46,800.00 | 27,815 |
| 2022-08-19 | 9,370.00 | 9,490.00 | 9,240.00 | 9,330.00 | 46,650.00 | 18,456 |
| 2022-08-18 | 9,800.00 | 9,870.00 | 9,310.00 | 9,350.00 | 46,750.00 | 49,317 |
| 2022-08-17 | 9,450.00 | 9,870.00 | 9,300.00 | 9,810.00 | 49,050.00 | 51,727 |
| 2022-08-16 | 9,630.00 | 9,970.00 | 9,220.00 | 9,600.00 | 48,000.00 | 85,834 |
| 2022-08-12 | 8,910.00 | 9,640.00 | 8,700.00 | 9,620.00 | 48,100.00 | 88,415 |
| 2022-08-11 | 9,050.00 | 9,210.00 | 8,870.00 | 8,910.00 | 44,550.00 | 27,524 |
| 2022-08-10 | 9,050.00 | 9,360.00 | 8,940.00 | 9,040.00 | 45,200.00 | 49,147 |
| 2022-08-09 | 8,570.00 | 9,100.00 | 8,550.00 | 9,080.00 | 45,400.00 | 55,846 |
| 2022-08-08 | 8,510.00 | 8,570.00 | 8,460.00 | 8,550.00 | 42,750.00 | 21,164 |
| 2022-08-05 | 8,570.00 | 8,570.00 | 8,510.00 | 8,540.00 | 42,700.00 | 8,354 |
| 2022-08-04 | 8,550.00 | 8,580.00 | 8,460.00 | 8,550.00 | 42,750.00 | 14,991 |
| 2022-08-03 | 8,530.00 | 8,570.00 | 8,450.00 | 8,510.00 | 42,550.00 | 10,395 |
| 2022-08-02 | 8,410.00 | 8,570.00 | 8,310.00 | 8,530.00 | 42,650.00 | 25,362 |
| 2022-08-01 | 8,350.00 | 8,450.00 | 8,350.00 | 8,380.00 | 41,900.00 | 12,972 |
| 2022-07-29 | 8,320.00 | 8,490.00 | 8,320.00 | 8,400.00 | 42,000.00 | 9,332 |
| 2022-07-28 | 8,370.00 | 8,440.00 | 8,300.00 | 8,330.00 | 41,650.00 | 19,998 |
| 2022-07-27 | 8,440.00 | 8,440.00 | 8,310.00 | 8,400.00 | 42,000.00 | 11,515 |
| 2022-07-26 | 8,540.00 | 8,540.00 | 8,310.00 | 8,440.00 | 42,200.00 | 25,056 |
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.