Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,057.00 | 1,094.00 | 1,006.00 | 1,031.00 | 5,155.00 | 21,189 |
| 2025-09-26 | 1,019.00 | 1,019.00 | 944.00 | 1,006.00 | 5,030.00 | 18,654 |
| 2025-09-25 | 1,000.00 | 1,013.00 | 995.00 | 1,002.00 | 5,010.00 | 11,347 |
| 2025-09-24 | 1,018.00 | 1,018.00 | 996.00 | 1,000.00 | 5,000.00 | 7,913 |
| 2025-09-23 | 1,030.00 | 1,036.00 | 1,004.00 | 1,015.00 | 5,075.00 | 6,197 |
| 2025-09-22 | 1,034.00 | 1,058.00 | 1,010.00 | 1,016.00 | 5,080.00 | 15,486 |
| 2025-09-19 | 1,086.00 | 1,086.00 | 1,033.00 | 1,034.00 | 5,170.00 | 3,670 |
| 2025-09-18 | 1,049.00 | 1,070.00 | 1,047.00 | 1,050.00 | 5,250.00 | 4,466 |
| 2025-09-17 | 1,055.00 | 1,055.00 | 1,034.00 | 1,039.00 | 5,195.00 | 5,581 |
| 2025-09-16 | 1,060.00 | 1,135.00 | 1,026.00 | 1,036.00 | 5,180.00 | 14,203 |
| 2025-09-15 | 1,046.00 | 1,052.00 | 1,035.00 | 1,040.00 | 5,200.00 | 7,195 |
| 2025-09-12 | 1,060.00 | 1,060.00 | 1,035.00 | 1,046.00 | 5,230.00 | 3,920 |
| 2025-09-11 | 1,037.00 | 1,048.00 | 1,031.00 | 1,045.00 | 5,225.00 | 3,149 |
| 2025-09-10 | 1,045.00 | 1,045.00 | 1,027.00 | 1,037.00 | 5,185.00 | 5,872 |
| 2025-09-09 | 1,058.00 | 1,081.00 | 1,026.00 | 1,045.00 | 5,225.00 | 5,889 |
| 2025-09-08 | 1,065.00 | 1,096.00 | 1,038.00 | 1,058.00 | 5,290.00 | 4,209 |
| 2025-09-05 | 1,050.00 | 1,074.00 | 1,010.00 | 1,065.00 | 5,325.00 | 8,023 |
| 2025-09-04 | 1,078.00 | 1,078.00 | 1,040.00 | 1,050.00 | 5,250.00 | 6,473 |
| 2025-09-03 | 1,059.00 | 1,081.00 | 1,048.00 | 1,062.00 | 5,310.00 | 3,173 |
| 2025-09-02 | 1,053.00 | 1,071.00 | 1,040.00 | 1,055.00 | 5,275.00 | 7,982 |
| 2025-09-01 | 1,115.00 | 1,115.00 | 1,004.00 | 1,053.00 | 5,265.00 | 12,998 |
| 2025-08-29 | 1,095.00 | 1,116.00 | 1,070.00 | 1,094.00 | 5,470.00 | 7,738 |
| 2025-08-28 | 1,114.00 | 1,128.00 | 1,070.00 | 1,095.00 | 5,475.00 | 8,523 |
| 2025-08-27 | 1,119.00 | 1,120.00 | 1,088.00 | 1,097.00 | 5,485.00 | 8,480 |
| 2025-08-26 | 1,131.00 | 1,143.00 | 1,114.00 | 1,119.00 | 5,595.00 | 6,919 |
| 2025-08-25 | 1,145.00 | 1,159.00 | 1,129.00 | 1,144.00 | 5,720.00 | 10,700 |
| 2025-08-22 | 1,115.00 | 1,180.00 | 1,115.00 | 1,145.00 | 5,725.00 | 27,214 |
| 2025-08-21 | 1,165.00 | 1,165.00 | 1,088.00 | 1,124.00 | 5,620.00 | 20,656 |
| 2025-08-20 | 1,100.00 | 1,100.00 | 1,035.00 | 1,068.00 | 5,340.00 | 15,256 |
| 2025-08-19 | 1,136.00 | 1,136.00 | 1,095.00 | 1,100.00 | 5,500.00 | 14,476 |
| 2025-08-18 | 1,144.00 | 1,153.00 | 1,111.00 | 1,136.00 | 5,680.00 | 14,473 |
| 2025-08-14 | 1,099.00 | 1,286.00 | 1,087.00 | 1,144.00 | 5,720.00 | 241,559 |
| 2025-08-13 | 1,110.00 | 1,110.00 | 1,051.00 | 1,094.00 | 5,470.00 | 11,936 |
| 2025-08-12 | 1,047.00 | 1,084.00 | 1,021.00 | 1,065.00 | 5,325.00 | 28,807 |
| 2025-08-11 | 1,055.00 | 1,073.00 | 1,030.00 | 1,047.00 | 5,235.00 | 11,310 |
| 2025-08-08 | 1,067.00 | 1,067.00 | 1,036.00 | 1,054.00 | 5,270.00 | 7,652 |
| 2025-08-07 | 1,034.00 | 1,068.00 | 1,034.00 | 1,055.00 | 5,275.00 | 28,812 |
| 2025-08-06 | 1,040.00 | 1,069.00 | 1,013.00 | 1,032.00 | 5,160.00 | 8,245 |
| 2025-08-05 | 1,022.00 | 1,045.00 | 1,016.00 | 1,027.00 | 5,135.00 | 8,267 |
| 2025-08-04 | 1,012.00 | 1,035.00 | 999.00 | 1,016.00 | 5,080.00 | 10,733 |
| 2025-08-01 | 1,050.00 | 1,050.00 | 1,006.00 | 1,012.00 | 5,060.00 | 27,209 |
| 2025-07-31 | 1,071.00 | 1,075.00 | 1,030.00 | 1,060.00 | 5,300.00 | 26,849 |
| 2025-07-30 | 1,063.00 | 1,071.00 | 1,040.00 | 1,061.00 | 5,305.00 | 45,137 |
| 2025-07-29 | 1,105.00 | 1,113.00 | 1,052.00 | 1,063.00 | 5,315.00 | 211,477 |
| 2025-07-28 | 1,070.00 | 1,418.00 | 1,070.00 | 1,165.00 | 5,825.00 | 1,711,275 |
| 2025-07-25 | 1,080.00 | 1,136.00 | 1,032.00 | 1,091.00 | 5,455.00 | 22,779 |
| 2025-07-24 | 1,097.00 | 1,100.00 | 1,074.00 | 1,087.00 | 5,435.00 | 7,146 |
| 2025-07-23 | 1,093.00 | 1,121.00 | 1,093.00 | 1,096.00 | 5,480.00 | 5,495 |
| 2025-07-22 | 1,136.00 | 1,136.00 | 1,099.00 | 1,105.00 | 5,525.00 | 9,820 |
| 2025-07-21 | 1,140.00 | 1,147.00 | 1,106.00 | 1,136.00 | 5,680.00 | 13,889 |
| 2025-07-18 | 1,156.00 | 1,156.00 | 1,046.00 | 1,140.00 | 5,700.00 | 19,161 |
| 2025-07-17 | 1,136.00 | 1,153.00 | 1,120.00 | 1,149.00 | 5,745.00 | 2,860 |
| 2025-07-16 | 1,135.00 | 1,152.00 | 1,112.00 | 1,136.00 | 5,680.00 | 7,075 |
| 2025-07-15 | 1,145.00 | 1,165.00 | 1,095.00 | 1,147.00 | 5,735.00 | 34,868 |
| 2025-07-14 | 1,183.00 | 1,183.00 | 1,143.00 | 1,145.00 | 5,725.00 | 5,491 |
| 2025-07-11 | 1,177.00 | 1,202.00 | 1,163.00 | 1,170.00 | 5,850.00 | 3,038 |
| 2025-07-10 | 1,194.00 | 1,203.00 | 1,177.00 | 1,177.00 | 5,885.00 | 4,703 |
| 2025-07-09 | 1,165.00 | 1,195.00 | 1,143.00 | 1,195.00 | 5,975.00 | 5,055 |
| 2025-07-08 | 1,186.00 | 1,186.00 | 1,100.00 | 1,165.00 | 5,825.00 | 2,241 |
| 2025-07-07 | 1,168.00 | 1,188.00 | 1,163.00 | 1,165.00 | 5,825.00 | 3,761 |
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.