Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 8,420.00 | 8,490.00 | 8,300.00 | 8,370.00 | 41,850.00 | 23,967 |
| 2022-04-26 | 8,400.00 | 8,620.00 | 8,400.00 | 8,550.00 | 42,750.00 | 24,826 |
| 2022-04-25 | 8,520.00 | 8,600.00 | 8,330.00 | 8,400.00 | 42,000.00 | 18,676 |
| 2022-04-22 | 8,630.00 | 8,630.00 | 8,470.00 | 8,600.00 | 43,000.00 | 12,525 |
| 2022-04-21 | 8,550.00 | 8,600.00 | 8,440.00 | 8,600.00 | 43,000.00 | 14,980 |
| 2022-04-20 | 8,480.00 | 8,600.00 | 8,440.00 | 8,560.00 | 42,800.00 | 10,325 |
| 2022-04-19 | 8,650.00 | 8,680.00 | 8,400.00 | 8,540.00 | 42,700.00 | 21,226 |
| 2022-04-18 | 8,340.00 | 8,700.00 | 8,320.00 | 8,640.00 | 43,200.00 | 30,579 |
| 2022-04-15 | 8,320.00 | 8,370.00 | 8,200.00 | 8,340.00 | 41,700.00 | 13,072 |
| 2022-04-14 | 8,280.00 | 8,420.00 | 8,210.00 | 8,350.00 | 41,750.00 | 22,766 |
| 2022-04-13 | 8,650.00 | 8,750.00 | 8,010.00 | 8,180.00 | 40,900.00 | 72,277 |
| 2022-04-12 | 8,750.00 | 8,840.00 | 8,400.00 | 8,700.00 | 43,500.00 | 47,389 |
| 2022-04-11 | 8,890.00 | 9,100.00 | 8,640.00 | 8,890.00 | 44,450.00 | 33,909 |
| 2022-04-08 | 8,820.00 | 8,860.00 | 8,710.00 | 8,790.00 | 43,950.00 | 12,522 |
| 2022-04-07 | 8,890.00 | 8,950.00 | 8,660.00 | 8,770.00 | 43,850.00 | 19,784 |
| 2022-04-06 | 8,920.00 | 8,990.00 | 8,810.00 | 8,910.00 | 44,550.00 | 10,486 |
| 2022-04-05 | 9,060.00 | 9,060.00 | 8,800.00 | 8,900.00 | 44,500.00 | 25,065 |
| 2022-04-04 | 8,850.00 | 9,130.00 | 8,770.00 | 8,970.00 | 44,850.00 | 50,147 |
| 2022-04-01 | 8,550.00 | 8,880.00 | 8,470.00 | 8,800.00 | 44,000.00 | 29,059 |
| 2022-03-31 | 8,810.00 | 8,810.00 | 8,540.00 | 8,610.00 | 43,050.00 | 17,386 |
| 2022-03-30 | 8,740.00 | 8,800.00 | 8,600.00 | 8,760.00 | 43,800.00 | 15,614 |
| 2022-03-29 | 8,800.00 | 8,900.00 | 8,630.00 | 8,750.00 | 43,750.00 | 33,050 |
| 2022-03-28 | 8,930.00 | 8,980.00 | 8,800.00 | 8,860.00 | 44,300.00 | 19,045 |
| 2022-03-25 | 8,920.00 | 9,060.00 | 8,830.00 | 8,920.00 | 44,600.00 | 23,387 |
| 2022-03-24 | 8,800.00 | 8,990.00 | 8,770.00 | 8,870.00 | 44,350.00 | 17,694 |
| 2022-03-23 | 8,920.00 | 9,070.00 | 8,740.00 | 8,880.00 | 44,400.00 | 41,855 |
| 2022-03-22 | 9,090.00 | 9,100.00 | 8,570.00 | 8,800.00 | 44,000.00 | 58,650 |
| 2022-03-21 | 8,900.00 | 9,150.00 | 8,830.00 | 9,050.00 | 45,250.00 | 92,854 |
| 2022-03-18 | 8,730.00 | 8,800.00 | 8,560.00 | 8,800.00 | 44,000.00 | 38,194 |
| 2022-03-17 | 8,580.00 | 8,790.00 | 8,460.00 | 8,730.00 | 43,650.00 | 32,293 |
| 2022-03-16 | 8,590.00 | 8,590.00 | 8,430.00 | 8,460.00 | 42,300.00 | 17,530 |
| 2022-03-15 | 8,620.00 | 8,770.00 | 8,500.00 | 8,600.00 | 43,000.00 | 21,181 |
| 2022-03-14 | 8,430.00 | 8,830.00 | 8,310.00 | 8,670.00 | 43,350.00 | 39,320 |
| 2022-03-11 | 8,600.00 | 8,600.00 | 8,210.00 | 8,470.00 | 42,350.00 | 25,124 |
| 2022-03-10 | 8,630.00 | 8,880.00 | 8,480.00 | 8,570.00 | 42,850.00 | 28,163 |
| 2022-03-08 | 8,280.00 | 8,600.00 | 8,280.00 | 8,550.00 | 42,750.00 | 30,220 |
| 2022-03-07 | 8,840.00 | 8,840.00 | 8,470.00 | 8,500.00 | 42,500.00 | 31,085 |
| 2022-03-04 | 8,790.00 | 8,930.00 | 8,710.00 | 8,840.00 | 44,200.00 | 40,142 |
| 2022-03-03 | 8,500.00 | 8,750.00 | 8,470.00 | 8,740.00 | 43,700.00 | 36,902 |
| 2022-03-02 | 8,420.00 | 8,500.00 | 8,310.00 | 8,500.00 | 42,500.00 | 21,349 |
| 2022-02-28 | 8,680.00 | 8,680.00 | 8,300.00 | 8,370.00 | 41,850.00 | 43,450 |
| 2022-02-25 | 8,500.00 | 8,640.00 | 8,390.00 | 8,570.00 | 42,850.00 | 44,675 |
| 2022-02-24 | 8,440.00 | 8,640.00 | 8,340.00 | 8,370.00 | 41,850.00 | 74,223 |
| 2022-02-23 | 8,100.00 | 8,530.00 | 8,070.00 | 8,390.00 | 41,950.00 | 92,200 |
| 2022-02-22 | 8,140.00 | 8,140.00 | 8,000.00 | 8,070.00 | 40,350.00 | 10,405 |
| 2022-02-21 | 8,160.00 | 8,160.00 | 8,000.00 | 8,130.00 | 40,650.00 | 10,226 |
| 2022-02-18 | 8,090.00 | 8,120.00 | 7,960.00 | 8,120.00 | 40,600.00 | 11,928 |
| 2022-02-17 | 8,050.00 | 8,230.00 | 7,960.00 | 8,090.00 | 40,450.00 | 12,445 |
| 2022-02-16 | 7,990.00 | 8,050.00 | 7,910.00 | 8,040.00 | 40,200.00 | 6,942 |
| 2022-02-15 | 7,910.00 | 8,100.00 | 7,870.00 | 7,980.00 | 39,900.00 | 11,593 |
| 2022-02-14 | 8,100.00 | 8,190.00 | 7,830.00 | 7,870.00 | 39,350.00 | 23,346 |
| 2022-02-11 | 8,250.00 | 8,250.00 | 8,120.00 | 8,210.00 | 41,050.00 | 13,975 |
| 2022-02-10 | 8,270.00 | 8,270.00 | 8,160.00 | 8,200.00 | 41,000.00 | 10,797 |
| 2022-02-09 | 8,340.00 | 8,390.00 | 8,210.00 | 8,220.00 | 41,100.00 | 19,672 |
| 2022-02-08 | 8,340.00 | 8,400.00 | 8,270.00 | 8,340.00 | 41,700.00 | 21,122 |
| 2022-02-07 | 8,360.00 | 8,440.00 | 8,260.00 | 8,310.00 | 41,550.00 | 25,817 |
| 2022-02-04 | 8,270.00 | 8,360.00 | 8,190.00 | 8,310.00 | 41,550.00 | 21,355 |
| 2022-02-03 | 8,160.00 | 8,400.00 | 8,160.00 | 8,270.00 | 41,350.00 | 31,028 |
| 2022-01-28 | 8,060.00 | 8,180.00 | 7,970.00 | 8,150.00 | 40,750.00 | 20,129 |
| 2022-01-27 | 8,030.00 | 8,080.00 | 7,890.00 | 8,030.00 | 40,150.00 | 34,537 |
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.