Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,176.00 | 1,186.00 | 1,151.00 | 1,168.00 | 5,840.00 | 3,845 |
| 2025-07-03 | 1,170.00 | 1,179.00 | 1,125.00 | 1,176.00 | 5,880.00 | 7,619 |
| 2025-07-02 | 1,159.00 | 1,159.00 | 1,129.00 | 1,151.00 | 5,755.00 | 4,343 |
| 2025-07-01 | 1,171.00 | 1,189.00 | 1,122.00 | 1,159.00 | 5,795.00 | 16,941 |
| 2025-06-30 | 1,197.00 | 1,197.00 | 1,147.00 | 1,171.00 | 5,855.00 | 9,690 |
| 2025-06-27 | 1,160.00 | 1,200.00 | 1,159.00 | 1,197.00 | 5,985.00 | 6,621 |
| 2025-06-26 | 1,220.00 | 1,250.00 | 1,165.00 | 1,172.00 | 5,860.00 | 12,663 |
| 2025-06-25 | 1,150.00 | 1,239.00 | 1,106.00 | 1,220.00 | 6,100.00 | 27,605 |
| 2025-06-24 | 1,176.00 | 1,176.00 | 1,123.00 | 1,150.00 | 5,750.00 | 16,037 |
| 2025-06-23 | 1,163.00 | 1,206.00 | 1,147.00 | 1,150.00 | 5,750.00 | 16,183 |
| 2025-06-20 | 1,183.00 | 1,204.00 | 1,148.00 | 1,164.00 | 5,820.00 | 20,014 |
| 2025-06-19 | 1,225.00 | 1,225.00 | 1,160.00 | 1,183.00 | 5,915.00 | 5,111 |
| 2025-06-18 | 1,248.00 | 1,248.00 | 1,176.00 | 1,190.00 | 5,950.00 | 9,077 |
| 2025-06-17 | 1,218.00 | 1,240.00 | 1,201.00 | 1,216.00 | 6,080.00 | 14,804 |
| 2025-06-16 | 1,231.00 | 1,231.00 | 1,191.00 | 1,218.00 | 6,090.00 | 12,612 |
| 2025-06-13 | 1,280.00 | 1,281.00 | 1,170.00 | 1,191.00 | 5,955.00 | 32,222 |
| 2025-06-12 | 1,300.00 | 1,300.00 | 1,245.00 | 1,280.00 | 6,400.00 | 12,577 |
| 2025-06-11 | 1,303.00 | 1,333.00 | 1,282.00 | 1,299.00 | 6,495.00 | 9,761 |
| 2025-06-10 | 1,311.00 | 1,325.00 | 1,270.00 | 1,317.00 | 6,585.00 | 14,724 |
| 2025-06-09 | 1,245.00 | 1,390.00 | 1,215.00 | 1,311.00 | 6,555.00 | 50,920 |
| 2025-06-05 | 1,200.00 | 1,221.00 | 1,150.00 | 1,206.00 | 6,030.00 | 20,015 |
| 2025-06-04 | 1,190.00 | 1,240.00 | 1,143.00 | 1,143.00 | 5,715.00 | 14,743 |
| 2025-06-02 | 1,250.00 | 1,250.00 | 1,181.00 | 1,190.00 | 5,950.00 | 7,707 |
| 2025-05-30 | 1,192.00 | 1,243.00 | 1,191.00 | 1,219.00 | 6,095.00 | 3,636 |
| 2025-05-29 | 1,195.00 | 1,210.00 | 1,141.00 | 1,191.00 | 5,955.00 | 10,386 |
| 2025-05-28 | 1,219.00 | 1,226.00 | 1,179.00 | 1,195.00 | 5,975.00 | 10,416 |
| 2025-05-27 | 1,246.00 | 1,246.00 | 1,155.00 | 1,219.00 | 6,095.00 | 19,799 |
| 2025-05-26 | 1,264.00 | 1,264.00 | 1,231.00 | 1,243.00 | 6,215.00 | 5,284 |
| 2025-05-23 | 1,291.00 | 1,294.00 | 1,220.00 | 1,264.00 | 6,320.00 | 11,608 |
| 2025-05-22 | 1,305.00 | 1,332.00 | 1,291.00 | 1,294.00 | 6,470.00 | 5,937 |
| 2025-05-21 | 1,355.00 | 1,355.00 | 1,299.00 | 1,305.00 | 6,525.00 | 10,731 |
| 2025-05-20 | 1,320.00 | 1,355.00 | 1,320.00 | 1,340.00 | 6,700.00 | 2,610 |
| 2025-05-19 | 1,316.00 | 1,359.00 | 1,286.00 | 1,320.00 | 6,600.00 | 15,291 |
| 2025-05-16 | 1,326.00 | 1,365.00 | 1,260.00 | 1,316.00 | 6,580.00 | 17,470 |
| 2025-05-15 | 1,380.00 | 1,380.00 | 1,299.00 | 1,328.00 | 6,640.00 | 21,529 |
| 2025-05-14 | 1,368.00 | 1,386.00 | 1,342.00 | 1,358.00 | 6,790.00 | 6,974 |
| 2025-05-13 | 1,385.00 | 1,405.00 | 1,360.00 | 1,368.00 | 6,840.00 | 6,376 |
| 2025-05-12 | 1,389.00 | 1,403.00 | 1,360.00 | 1,392.00 | 6,960.00 | 7,659 |
| 2025-05-09 | 1,433.00 | 1,463.00 | 1,360.00 | 1,397.00 | 6,985.00 | 17,096 |
| 2025-05-08 | 1,455.00 | 1,490.00 | 1,381.00 | 1,433.00 | 7,165.00 | 20,303 |
| 2025-05-07 | 1,528.00 | 1,550.00 | 1,422.00 | 1,441.00 | 7,205.00 | 32,272 |
| 2025-05-02 | 1,424.00 | 1,587.00 | 1,389.00 | 1,499.00 | 7,495.00 | 86,422 |
| 2025-04-30 | 1,427.00 | 1,439.00 | 1,372.00 | 1,424.00 | 7,120.00 | 20,220 |
| 2025-04-29 | 1,500.00 | 1,539.00 | 1,385.00 | 1,427.00 | 7,135.00 | 55,358 |
| 2025-04-28 | 1,450.00 | 1,586.00 | 1,429.00 | 1,535.00 | 7,675.00 | 78,392 |
| 2025-04-25 | 1,443.00 | 1,471.00 | 1,369.00 | 1,446.00 | 7,230.00 | 25,925 |
| 2025-04-24 | 1,530.00 | 1,530.00 | 1,378.00 | 1,443.00 | 7,215.00 | 65,107 |
| 2025-04-23 | 1,246.00 | 1,500.00 | 1,246.00 | 1,490.00 | 7,450.00 | 114,378 |
| 2025-04-22 | 1,238.00 | 1,311.00 | 1,210.00 | 1,246.00 | 6,230.00 | 8,742 |
| 2025-04-21 | 1,296.00 | 1,296.00 | 1,225.00 | 1,240.00 | 6,200.00 | 9,993 |
| 2025-04-18 | 1,305.00 | 1,319.00 | 1,272.00 | 1,296.00 | 6,480.00 | 7,398 |
| 2025-04-17 | 1,305.00 | 1,327.00 | 1,289.00 | 1,305.00 | 6,525.00 | 9,854 |
| 2025-04-16 | 1,386.00 | 1,393.00 | 1,266.00 | 1,305.00 | 6,525.00 | 14,168 |
| 2025-04-15 | 1,410.00 | 1,410.00 | 1,370.00 | 1,386.00 | 6,930.00 | 14,569 |
| 2025-04-14 | 1,380.00 | 1,413.00 | 1,363.00 | 1,407.00 | 7,035.00 | 20,871 |
| 2025-04-11 | 1,386.00 | 1,401.00 | 1,350.00 | 1,363.00 | 6,815.00 | 9,714 |
| 2025-04-10 | 1,336.00 | 1,400.00 | 1,336.00 | 1,399.00 | 6,995.00 | 12,222 |
| 2025-04-09 | 1,398.00 | 1,399.00 | 1,320.00 | 1,330.00 | 6,650.00 | 22,219 |
| 2025-04-08 | 1,439.00 | 1,531.00 | 1,383.00 | 1,400.00 | 7,000.00 | 58,491 |
| 2025-04-07 | 1,359.00 | 1,459.00 | 1,306.00 | 1,439.00 | 7,195.00 | 31,916 |
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.