Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,306.00 | 1,380.00 | 1,306.00 | 1,374.00 | 6,870.00 | 22,761 |
| 2025-04-03 | 1,217.00 | 1,370.00 | 1,201.00 | 1,366.00 | 6,830.00 | 41,483 |
| 2025-04-02 | 1,290.00 | 1,294.00 | 1,202.00 | 1,260.00 | 6,300.00 | 22,695 |
| 2025-04-01 | 1,345.00 | 1,399.00 | 1,250.00 | 1,281.00 | 6,405.00 | 50,969 |
| 2025-03-31 | 1,780.00 | 1,780.00 | 1,297.00 | 1,345.00 | 6,725.00 | 275,248 |
| 2025-03-28 | 1,460.00 | 1,500.00 | 1,390.00 | 1,433.00 | 7,165.00 | 53,898 |
| 2025-03-27 | 1,320.00 | 1,484.00 | 1,286.00 | 1,460.00 | 7,300.00 | 95,684 |
| 2025-03-26 | 1,248.00 | 1,320.00 | 1,210.00 | 1,320.00 | 6,600.00 | 36,489 |
| 2025-03-25 | 1,172.00 | 1,360.00 | 1,172.00 | 1,249.00 | 6,245.00 | 74,630 |
| 2025-03-24 | 1,282.00 | 1,282.00 | 1,130.00 | 1,172.00 | 5,860.00 | 91,428 |
| 2025-03-21 | 1,523.00 | 1,523.00 | 1,301.00 | 1,321.00 | 6,605.00 | 52,169 |
| 2025-03-20 | 1,512.00 | 1,563.00 | 1,472.00 | 1,480.00 | 7,400.00 | 67,690 |
| 2025-03-19 | 1,400.00 | 1,527.00 | 1,336.00 | 1,511.00 | 7,555.00 | 81,624 |
| 2025-03-18 | 1,297.00 | 1,396.00 | 1,295.00 | 1,392.00 | 6,960.00 | 20,479 |
| 2025-03-17 | 1,369.00 | 1,389.00 | 1,279.00 | 1,297.00 | 6,485.00 | 29,178 |
| 2025-03-14 | 1,410.00 | 1,425.00 | 1,345.00 | 1,380.00 | 6,900.00 | 31,696 |
| 2025-03-13 | 1,400.00 | 1,428.00 | 1,375.00 | 1,410.00 | 7,050.00 | 34,714 |
| 2025-03-12 | 1,380.00 | 1,424.00 | 1,320.00 | 1,415.00 | 7,075.00 | 96,833 |
| 2025-03-11 | 1,278.00 | 1,380.00 | 1,220.00 | 1,374.00 | 6,870.00 | 78,277 |
| 2025-03-10 | 1,117.00 | 1,339.00 | 1,117.00 | 1,293.00 | 6,465.00 | 223,187 |
| 2025-03-07 | 1,063.00 | 1,142.00 | 1,063.00 | 1,135.00 | 5,675.00 | 24,325 |
| 2025-03-06 | 1,030.00 | 1,070.00 | 1,030.00 | 1,063.00 | 5,315.00 | 15,153 |
| 2025-03-05 | 1,011.00 | 1,058.00 | 1,001.00 | 1,042.00 | 5,210.00 | 29,332 |
| 2025-03-04 | 1,010.00 | 1,034.00 | 981.00 | 1,011.00 | 5,055.00 | 15,457 |
| 2025-02-28 | 1,026.00 | 1,030.00 | 1,003.00 | 1,010.00 | 5,050.00 | 8,540 |
| 2025-02-27 | 1,015.00 | 1,037.00 | 1,005.00 | 1,037.00 | 5,185.00 | 4,098 |
| 2025-02-26 | 1,006.00 | 1,018.00 | 1,005.00 | 1,015.00 | 5,075.00 | 4,642 |
| 2025-02-25 | 1,022.00 | 1,022.00 | 1,000.00 | 1,008.00 | 5,040.00 | 10,748 |
| 2025-02-24 | 1,035.00 | 1,042.00 | 1,022.00 | 1,022.00 | 5,110.00 | 4,991 |
| 2025-02-21 | 1,025.00 | 1,042.00 | 1,016.00 | 1,035.00 | 5,175.00 | 4,388 |
| 2025-02-20 | 1,025.00 | 1,045.00 | 1,016.00 | 1,025.00 | 5,125.00 | 8,987 |
| 2025-02-19 | 1,020.00 | 1,035.00 | 1,013.00 | 1,028.00 | 5,140.00 | 4,353 |
| 2025-02-18 | 1,032.00 | 1,049.00 | 1,002.00 | 1,020.00 | 5,100.00 | 19,535 |
| 2025-02-17 | 1,062.00 | 1,104.00 | 1,041.00 | 1,041.00 | 5,205.00 | 13,522 |
| 2025-02-14 | 1,056.00 | 1,125.00 | 1,051.00 | 1,078.00 | 5,390.00 | 12,814 |
| 2025-02-13 | 1,014.00 | 1,067.00 | 1,012.00 | 1,056.00 | 5,280.00 | 12,575 |
| 2025-02-12 | 1,052.00 | 1,069.00 | 1,029.00 | 1,035.00 | 5,175.00 | 3,213 |
| 2025-02-11 | 1,008.00 | 1,063.00 | 1,008.00 | 1,052.00 | 5,260.00 | 7,515 |
| 2025-02-10 | 1,014.00 | 1,034.00 | 1,002.00 | 1,022.00 | 5,110.00 | 7,227 |
| 2025-02-07 | 1,014.00 | 1,020.00 | 1,007.00 | 1,014.00 | 5,070.00 | 6,920 |
| 2025-02-06 | 1,023.00 | 1,031.00 | 1,006.00 | 1,023.00 | 5,115.00 | 7,819 |
| 2025-02-05 | 1,030.00 | 1,042.00 | 1,001.00 | 1,023.00 | 5,115.00 | 11,682 |
| 2025-02-04 | 1,030.00 | 1,033.00 | 1,020.00 | 1,030.00 | 5,150.00 | 6,241 |
| 2025-02-03 | 1,045.00 | 1,045.00 | 1,024.00 | 1,030.00 | 5,150.00 | 7,566 |
| 2025-01-31 | 1,056.00 | 1,061.00 | 1,037.00 | 1,045.00 | 5,225.00 | 5,251 |
| 2025-01-24 | 1,056.00 | 1,073.00 | 1,046.00 | 1,056.00 | 5,280.00 | 10,936 |
| 2025-01-23 | 1,063.00 | 1,082.00 | 1,050.00 | 1,056.00 | 5,280.00 | 41,292 |
| 2025-01-22 | 1,138.00 | 1,138.00 | 1,092.00 | 1,095.00 | 5,475.00 | 13,641 |
| 2025-01-21 | 1,128.00 | 1,162.00 | 1,108.00 | 1,120.00 | 5,600.00 | 15,943 |
| 2025-01-20 | 1,105.00 | 1,213.00 | 1,078.00 | 1,128.00 | 5,640.00 | 68,932 |
| 2025-01-17 | 1,064.00 | 1,089.00 | 1,056.00 | 1,088.00 | 5,440.00 | 10,319 |
| 2025-01-16 | 1,088.00 | 1,092.00 | 1,064.00 | 1,064.00 | 5,320.00 | 15,350 |
| 2025-01-15 | 1,106.00 | 1,119.00 | 1,071.00 | 1,088.00 | 5,440.00 | 8,717 |
| 2025-01-14 | 1,066.00 | 1,124.00 | 1,055.00 | 1,111.00 | 5,555.00 | 19,216 |
| 2025-01-13 | 1,054.00 | 1,066.00 | 1,046.00 | 1,066.00 | 5,330.00 | 8,795 |
| 2025-01-10 | 1,038.00 | 1,066.00 | 1,038.00 | 1,059.00 | 5,295.00 | 3,428 |
| 2025-01-09 | 1,061.00 | 1,070.00 | 1,029.00 | 1,046.00 | 5,230.00 | 11,750 |
| 2025-01-08 | 1,067.00 | 1,067.00 | 1,048.00 | 1,061.00 | 5,305.00 | 21,939 |
| 2025-01-07 | 1,065.00 | 1,068.00 | 1,048.00 | 1,057.00 | 5,285.00 | 18,389 |
| 2025-01-06 | 1,074.00 | 1,074.00 | 1,050.00 | 1,065.00 | 5,325.00 | 7,371 |
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.