Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 8,340.00 | 8,860.00 | 8,340.00 | 8,440.00 | 42,200.00 | 99,522 |
| 2022-07-22 | 8,440.00 | 8,480.00 | 8,290.00 | 8,380.00 | 41,900.00 | 22,323 |
| 2022-07-21 | 8,500.00 | 8,510.00 | 8,310.00 | 8,390.00 | 41,950.00 | 17,624 |
| 2022-07-20 | 8,640.00 | 8,640.00 | 8,460.00 | 8,500.00 | 42,500.00 | 8,691 |
| 2022-07-19 | 8,410.00 | 8,590.00 | 8,380.00 | 8,500.00 | 42,500.00 | 17,905 |
| 2022-07-18 | 8,590.00 | 8,590.00 | 8,430.00 | 8,470.00 | 42,350.00 | 11,387 |
| 2022-07-15 | 8,400.00 | 8,560.00 | 8,320.00 | 8,510.00 | 42,550.00 | 13,793 |
| 2022-07-14 | 8,520.00 | 8,650.00 | 8,380.00 | 8,460.00 | 42,300.00 | 18,857 |
| 2022-07-13 | 8,580.00 | 8,650.00 | 8,460.00 | 8,610.00 | 43,050.00 | 16,106 |
| 2022-07-12 | 8,400.00 | 8,780.00 | 8,400.00 | 8,500.00 | 42,500.00 | 25,671 |
| 2022-07-11 | 8,660.00 | 8,690.00 | 8,340.00 | 8,500.00 | 42,500.00 | 27,651 |
| 2022-07-08 | 8,570.00 | 8,900.00 | 8,570.00 | 8,640.00 | 43,200.00 | 40,268 |
| 2022-07-07 | 9,070.00 | 9,120.00 | 8,160.00 | 8,570.00 | 42,850.00 | 127,304 |
| 2022-07-06 | 9,170.00 | 9,270.00 | 8,900.00 | 9,040.00 | 45,200.00 | 26,444 |
| 2022-07-05 | 8,970.00 | 9,310.00 | 8,910.00 | 9,230.00 | 46,150.00 | 41,956 |
| 2022-07-04 | 9,580.00 | 9,670.00 | 9,030.00 | 9,070.00 | 45,350.00 | 53,430 |
| 2022-07-01 | 9,800.00 | 9,940.00 | 9,530.00 | 9,580.00 | 47,900.00 | 28,646 |
| 2022-06-30 | 9,720.00 | 9,840.00 | 9,520.00 | 9,760.00 | 48,800.00 | 31,575 |
| 2022-06-29 | 9,570.00 | 9,970.00 | 9,550.00 | 9,680.00 | 48,400.00 | 46,380 |
| 2022-06-28 | 9,600.00 | 10,100.00 | 9,440.00 | 9,790.00 | 48,950.00 | 122,066 |
| 2022-06-27 | 9,340.00 | 9,620.00 | 9,280.00 | 9,510.00 | 47,550.00 | 58,366 |
| 2022-06-24 | 9,700.00 | 9,840.00 | 9,360.00 | 9,400.00 | 47,000.00 | 68,629 |
| 2022-06-23 | 9,940.00 | 10,050.00 | 9,470.00 | 9,600.00 | 48,000.00 | 70,599 |
| 2022-06-22 | 10,400.00 | 10,450.00 | 9,880.00 | 10,000.00 | 50,000.00 | 70,896 |
| 2022-06-21 | 10,200.00 | 10,400.00 | 9,370.00 | 10,250.00 | 51,250.00 | 240,848 |
| 2022-06-20 | 9,980.00 | 10,950.00 | 9,430.00 | 10,700.00 | 53,500.00 | 439,253 |
| 2022-06-17 | 8,300.00 | 9,420.00 | 8,300.00 | 9,400.00 | 47,000.00 | 222,811 |
| 2022-06-16 | 8,620.00 | 8,870.00 | 8,260.00 | 8,470.00 | 42,350.00 | 38,546 |
| 2022-06-15 | 8,810.00 | 8,900.00 | 8,500.00 | 8,600.00 | 43,000.00 | 37,326 |
| 2022-06-14 | 8,600.00 | 8,880.00 | 8,470.00 | 8,850.00 | 44,250.00 | 30,815 |
| 2022-06-13 | 8,840.00 | 9,000.00 | 8,620.00 | 8,840.00 | 44,200.00 | 67,390 |
| 2022-06-10 | 8,590.00 | 8,870.00 | 8,550.00 | 8,840.00 | 44,200.00 | 65,689 |
| 2022-06-09 | 8,500.00 | 8,700.00 | 8,390.00 | 8,630.00 | 43,150.00 | 29,098 |
| 2022-06-08 | 8,460.00 | 8,490.00 | 8,280.00 | 8,490.00 | 42,450.00 | 14,982 |
| 2022-06-07 | 8,650.00 | 8,740.00 | 8,300.00 | 8,400.00 | 42,000.00 | 18,719 |
| 2022-06-03 | 8,710.00 | 8,710.00 | 8,530.00 | 8,650.00 | 43,250.00 | 16,286 |
| 2022-06-02 | 8,380.00 | 8,730.00 | 8,330.00 | 8,600.00 | 43,000.00 | 25,962 |
| 2022-05-31 | 8,220.00 | 8,410.00 | 8,190.00 | 8,380.00 | 41,900.00 | 16,804 |
| 2022-05-30 | 8,310.00 | 8,310.00 | 8,200.00 | 8,220.00 | 41,100.00 | 10,313 |
| 2022-05-27 | 8,300.00 | 8,350.00 | 8,220.00 | 8,220.00 | 41,100.00 | 8,385 |
| 2022-05-26 | 8,420.00 | 8,420.00 | 8,260.00 | 8,300.00 | 41,500.00 | 9,815 |
| 2022-05-25 | 8,360.00 | 8,510.00 | 8,300.00 | 8,380.00 | 41,900.00 | 13,019 |
| 2022-05-24 | 8,380.00 | 8,610.00 | 8,220.00 | 8,360.00 | 41,800.00 | 27,770 |
| 2022-05-23 | 8,300.00 | 8,490.00 | 8,300.00 | 8,380.00 | 41,900.00 | 8,775 |
| 2022-05-20 | 8,390.00 | 8,440.00 | 8,250.00 | 8,360.00 | 41,800.00 | 9,274 |
| 2022-05-19 | 8,310.00 | 8,400.00 | 8,180.00 | 8,390.00 | 41,950.00 | 18,404 |
| 2022-05-18 | 8,470.00 | 8,530.00 | 8,310.00 | 8,500.00 | 42,500.00 | 16,859 |
| 2022-05-17 | 8,540.00 | 8,600.00 | 8,370.00 | 8,400.00 | 42,000.00 | 16,616 |
| 2022-05-16 | 8,490.00 | 8,580.00 | 8,400.00 | 8,540.00 | 42,700.00 | 14,412 |
| 2022-05-13 | 8,120.00 | 8,460.00 | 8,120.00 | 8,400.00 | 42,000.00 | 25,506 |
| 2022-05-12 | 8,200.00 | 8,450.00 | 8,000.00 | 8,100.00 | 40,500.00 | 32,366 |
| 2022-05-11 | 8,480.00 | 8,490.00 | 8,260.00 | 8,470.00 | 42,350.00 | 21,000 |
| 2022-05-10 | 8,200.00 | 8,570.00 | 7,940.00 | 8,490.00 | 42,450.00 | 55,404 |
| 2022-05-09 | 9,340.00 | 9,340.00 | 8,260.00 | 8,320.00 | 41,600.00 | 129,796 |
| 2022-05-06 | 9,130.00 | 9,400.00 | 8,750.00 | 9,240.00 | 46,200.00 | 68,106 |
| 2022-05-04 | 9,280.00 | 9,490.00 | 9,150.00 | 9,250.00 | 46,250.00 | 74,620 |
| 2022-05-03 | 8,400.00 | 9,300.00 | 8,250.00 | 9,270.00 | 46,350.00 | 174,508 |
| 2022-05-02 | 8,350.00 | 8,430.00 | 8,250.00 | 8,350.00 | 41,750.00 | 19,260 |
| 2022-04-29 | 8,200.00 | 8,400.00 | 8,200.00 | 8,390.00 | 41,950.00 | 15,306 |
| 2022-04-28 | 8,400.00 | 8,400.00 | 8,150.00 | 8,270.00 | 41,350.00 | 17,742 |
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.