Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 7,800.00 | 8,100.00 | 7,690.00 | 8,060.00 | 40,300.00 | 39,472 |
| 2022-01-25 | 7,810.00 | 7,930.00 | 7,730.00 | 7,830.00 | 39,150.00 | 19,700 |
| 2022-01-24 | 7,980.00 | 7,980.00 | 7,830.00 | 7,860.00 | 39,300.00 | 12,959 |
| 2022-01-21 | 7,900.00 | 8,080.00 | 7,900.00 | 7,980.00 | 39,900.00 | 15,749 |
| 2022-01-20 | 7,920.00 | 8,020.00 | 7,870.00 | 8,000.00 | 40,000.00 | 16,287 |
| 2022-01-19 | 7,800.00 | 7,920.00 | 7,700.00 | 7,920.00 | 39,600.00 | 17,111 |
| 2022-01-18 | 8,060.00 | 8,060.00 | 7,830.00 | 7,850.00 | 39,250.00 | 15,367 |
| 2022-01-17 | 7,920.00 | 8,040.00 | 7,880.00 | 7,930.00 | 39,650.00 | 18,482 |
| 2022-01-14 | 8,000.00 | 8,060.00 | 7,970.00 | 8,000.00 | 40,000.00 | 10,207 |
| 2022-01-13 | 8,030.00 | 8,060.00 | 7,940.00 | 8,000.00 | 40,000.00 | 11,483 |
| 2022-01-12 | 8,000.00 | 8,080.00 | 7,990.00 | 8,010.00 | 40,050.00 | 8,598 |
| 2022-01-11 | 8,120.00 | 8,160.00 | 7,980.00 | 8,000.00 | 40,000.00 | 18,433 |
| 2022-01-10 | 8,220.00 | 8,250.00 | 8,060.00 | 8,110.00 | 40,550.00 | 17,106 |
| 2022-01-07 | 8,390.00 | 8,420.00 | 8,220.00 | 8,250.00 | 41,250.00 | 39,904 |
| 2022-01-06 | 8,200.00 | 8,330.00 | 8,180.00 | 8,270.00 | 41,350.00 | 16,006 |
| 2022-01-05 | 8,400.00 | 8,400.00 | 8,220.00 | 8,330.00 | 41,650.00 | 33,224 |
| 2022-01-04 | 8,430.00 | 8,430.00 | 8,270.00 | 8,360.00 | 41,800.00 | 28,124 |
| 2022-01-03 | 8,390.00 | 8,500.00 | 8,220.00 | 8,360.00 | 41,800.00 | 51,261 |
| 2021-12-30 | 8,200.00 | 8,270.00 | 8,040.00 | 8,270.00 | 41,350.00 | 42,242 |
| 2021-12-29 | 7,920.00 | 8,310.00 | 7,870.00 | 8,120.00 | 40,600.00 | 66,042 |
| 2021-12-28 | 7,700.00 | 7,940.00 | 7,650.00 | 7,880.00 | 39,400.00 | 50,402 |
| 2021-12-27 | 7,820.00 | 7,930.00 | 7,640.00 | 7,700.00 | 38,500.00 | 79,196 |
| 2021-12-24 | 8,020.00 | 8,020.00 | 7,690.00 | 7,820.00 | 39,100.00 | 99,538 |
| 2021-12-23 | 8,120.00 | 8,150.00 | 7,950.00 | 8,020.00 | 40,100.00 | 53,460 |
| 2021-12-22 | 8,700.00 | 8,710.00 | 7,920.00 | 8,120.00 | 40,600.00 | 105,482 |
| 2021-12-21 | 8,270.00 | 8,610.00 | 8,200.00 | 8,590.00 | 42,950.00 | 89,623 |
| 2021-12-20 | 8,230.00 | 8,230.00 | 8,070.00 | 8,200.00 | 41,000.00 | 30,043 |
| 2021-12-17 | 8,190.00 | 8,220.00 | 8,080.00 | 8,140.00 | 40,700.00 | 14,531 |
| 2021-12-16 | 8,250.00 | 8,270.00 | 8,010.00 | 8,170.00 | 40,850.00 | 18,193 |
| 2021-12-15 | 8,100.00 | 8,200.00 | 7,690.00 | 8,100.00 | 40,500.00 | 64,908 |
| 2021-12-14 | 8,230.00 | 8,410.00 | 8,110.00 | 8,200.00 | 41,000.00 | 28,671 |
| 2021-12-13 | 8,160.00 | 8,240.00 | 8,120.00 | 8,230.00 | 41,150.00 | 14,925 |
| 2021-12-10 | 8,220.00 | 8,260.00 | 8,120.00 | 8,220.00 | 41,100.00 | 10,031 |
| 2021-12-09 | 8,150.00 | 8,290.00 | 8,150.00 | 8,220.00 | 41,100.00 | 10,818 |
| 2021-12-08 | 8,440.00 | 8,490.00 | 8,180.00 | 8,250.00 | 41,250.00 | 20,792 |
| 2021-12-07 | 8,290.00 | 8,530.00 | 8,280.00 | 8,440.00 | 42,200.00 | 32,184 |
| 2021-12-06 | 8,130.00 | 8,280.00 | 8,100.00 | 8,210.00 | 41,050.00 | 15,965 |
| 2021-12-03 | 8,240.00 | 8,240.00 | 8,100.00 | 8,130.00 | 40,650.00 | 14,351 |
| 2021-12-02 | 8,200.00 | 8,330.00 | 8,140.00 | 8,150.00 | 40,750.00 | 12,574 |
| 2021-12-01 | 8,320.00 | 8,350.00 | 8,100.00 | 8,210.00 | 41,050.00 | 22,564 |
| 2021-11-30 | 8,230.00 | 8,450.00 | 8,110.00 | 8,270.00 | 41,350.00 | 30,449 |
| 2021-11-29 | 8,000.00 | 8,190.00 | 7,870.00 | 8,140.00 | 40,700.00 | 19,787 |
| 2021-11-26 | 8,140.00 | 8,160.00 | 8,040.00 | 8,140.00 | 40,700.00 | 16,706 |
| 2021-11-25 | 8,250.00 | 8,250.00 | 8,050.00 | 8,110.00 | 40,550.00 | 19,545 |
| 2021-11-24 | 8,300.00 | 8,440.00 | 8,050.00 | 8,230.00 | 41,150.00 | 34,668 |
| 2021-11-23 | 8,310.00 | 8,650.00 | 8,310.00 | 8,430.00 | 42,150.00 | 32,438 |
| 2021-11-22 | 8,250.00 | 8,360.00 | 8,060.00 | 8,360.00 | 41,800.00 | 34,969 |
| 2021-11-19 | 8,560.00 | 8,650.00 | 8,300.00 | 8,340.00 | 41,700.00 | 39,589 |
| 2021-11-18 | 8,800.00 | 8,800.00 | 8,430.00 | 8,600.00 | 43,000.00 | 71,157 |
| 2021-11-17 | 8,780.00 | 8,970.00 | 8,650.00 | 8,870.00 | 44,350.00 | 60,258 |
| 2021-11-16 | 8,700.00 | 8,920.00 | 8,490.00 | 8,780.00 | 43,900.00 | 78,813 |
| 2021-11-15 | 8,300.00 | 8,800.00 | 8,300.00 | 8,780.00 | 43,900.00 | 147,074 |
| 2021-11-12 | 8,310.00 | 8,400.00 | 7,420.00 | 8,170.00 | 40,850.00 | 154,572 |
| 2021-11-11 | 8,300.00 | 8,780.00 | 7,580.00 | 8,240.00 | 41,200.00 | 150,974 |
| 2021-11-10 | 8,760.00 | 8,950.00 | 8,250.00 | 8,400.00 | 42,000.00 | 83,953 |
| 2021-11-09 | 8,420.00 | 8,820.00 | 8,410.00 | 8,760.00 | 43,800.00 | 105,267 |
| 2021-11-08 | 8,250.00 | 8,310.00 | 8,140.00 | 8,310.00 | 41,550.00 | 50,005 |
| 2021-11-05 | 8,060.00 | 8,250.00 | 7,970.00 | 8,220.00 | 41,100.00 | 41,548 |
| 2021-11-04 | 8,150.00 | 8,210.00 | 7,960.00 | 8,070.00 | 40,350.00 | 66,621 |
| 2021-11-03 | 7,790.00 | 8,130.00 | 7,790.00 | 8,090.00 | 40,450.00 | 85,525 |
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.