Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,064.00 | 1,096.00 | 1,058.00 | 1,065.00 | 5,325.00 | 8,506 |
| 2025-01-02 | 1,087.00 | 1,087.00 | 1,061.00 | 1,064.00 | 5,320.00 | 8,110 |
| 2024-12-30 | 1,040.00 | 1,080.00 | 1,030.00 | 1,063.00 | 5,315.00 | 28,367 |
| 2024-12-27 | 1,040.00 | 1,084.00 | 1,021.00 | 1,040.00 | 5,200.00 | 28,703 |
| 2024-12-26 | 1,038.00 | 1,065.00 | 1,025.00 | 1,040.00 | 5,200.00 | 8,381 |
| 2024-12-24 | 1,020.00 | 1,073.00 | 1,003.00 | 1,038.00 | 5,190.00 | 7,923 |
| 2024-12-23 | 1,040.00 | 1,040.00 | 1,011.00 | 1,030.00 | 5,150.00 | 14,278 |
| 2024-12-20 | 1,040.00 | 1,074.00 | 1,013.00 | 1,040.00 | 5,200.00 | 12,587 |
| 2024-12-19 | 1,074.00 | 1,074.00 | 1,036.00 | 1,040.00 | 5,200.00 | 8,512 |
| 2024-12-18 | 1,005.00 | 1,107.00 | 986.00 | 1,088.00 | 5,440.00 | 81,586 |
| 2024-12-17 | 1,001.00 | 1,010.00 | 984.00 | 993.00 | 4,965.00 | 29,690 |
| 2024-12-16 | 835.00 | 1,008.00 | 835.00 | 1,000.00 | 5,000.00 | 132,884 |
| 2024-12-13 | 931.00 | 975.00 | 920.00 | 966.00 | 4,830.00 | 16,089 |
| 2024-12-12 | 915.00 | 931.00 | 900.00 | 931.00 | 4,655.00 | 18,314 |
| 2024-12-11 | 879.00 | 919.00 | 866.00 | 915.00 | 4,575.00 | 10,832 |
| 2024-12-10 | 830.00 | 909.00 | 829.00 | 879.00 | 4,395.00 | 16,462 |
| 2024-12-09 | 914.00 | 914.00 | 833.00 | 838.00 | 4,190.00 | 20,391 |
| 2024-12-06 | 950.00 | 966.00 | 903.00 | 915.00 | 4,575.00 | 11,055 |
| 2024-12-05 | 950.00 | 980.00 | 924.00 | 950.00 | 4,750.00 | 20,847 |
| 2024-12-04 | 950.00 | 952.00 | 893.00 | 950.00 | 4,750.00 | 36,245 |
| 2024-12-03 | 949.00 | 965.00 | 931.00 | 955.00 | 4,775.00 | 6,328 |
| 2024-12-02 | 990.00 | 1,000.00 | 900.00 | 950.00 | 4,750.00 | 36,920 |
| 2024-11-29 | 1,000.00 | 1,004.00 | 987.00 | 1,000.00 | 5,000.00 | 9,250 |
| 2024-11-28 | 1,004.00 | 1,010.00 | 989.00 | 1,000.00 | 5,000.00 | 6,534 |
| 2024-11-27 | 1,015.00 | 1,022.00 | 996.00 | 1,003.00 | 5,015.00 | 7,624 |
| 2024-11-26 | 1,037.00 | 1,037.00 | 992.00 | 999.00 | 4,995.00 | 8,538 |
| 2024-11-25 | 1,001.00 | 1,021.00 | 998.00 | 1,001.00 | 5,005.00 | 19,961 |
| 2024-11-22 | 1,031.00 | 1,032.00 | 1,000.00 | 1,001.00 | 5,005.00 | 8,068 |
| 2024-11-21 | 1,057.00 | 1,057.00 | 1,025.00 | 1,032.00 | 5,160.00 | 4,940 |
| 2024-11-20 | 1,086.00 | 1,086.00 | 1,057.00 | 1,057.00 | 5,285.00 | 5,199 |
| 2024-11-19 | 1,038.00 | 1,080.00 | 1,038.00 | 1,080.00 | 5,400.00 | 16,645 |
| 2024-11-18 | 1,029.00 | 1,049.00 | 997.00 | 1,049.00 | 5,245.00 | 17,877 |
| 2024-11-15 | 959.00 | 1,015.00 | 900.00 | 1,003.00 | 5,015.00 | 34,026 |
| 2024-11-14 | 957.00 | 983.00 | 925.00 | 959.00 | 4,795.00 | 19,965 |
| 2024-11-13 | 992.00 | 1,015.00 | 957.00 | 957.00 | 4,785.00 | 29,636 |
| 2024-11-12 | 1,086.00 | 1,086.00 | 1,001.00 | 1,002.00 | 5,010.00 | 24,916 |
| 2024-11-11 | 1,102.00 | 1,119.00 | 1,041.00 | 1,068.00 | 5,340.00 | 32,973 |
| 2024-11-08 | 1,129.00 | 1,140.00 | 1,119.00 | 1,120.00 | 5,600.00 | 3,908 |
| 2024-11-07 | 1,133.00 | 1,151.00 | 1,105.00 | 1,129.00 | 5,645.00 | 14,685 |
| 2024-11-06 | 1,135.00 | 1,142.00 | 1,106.00 | 1,133.00 | 5,665.00 | 9,402 |
| 2024-11-05 | 1,154.00 | 1,154.00 | 1,104.00 | 1,135.00 | 5,675.00 | 10,474 |
| 2024-11-04 | 1,128.00 | 1,129.00 | 1,120.00 | 1,125.00 | 5,625.00 | 5,163 |
| 2024-11-01 | 1,133.00 | 1,134.00 | 1,103.00 | 1,113.00 | 5,565.00 | 7,277 |
| 2024-10-31 | 1,121.00 | 1,134.00 | 1,112.00 | 1,122.00 | 5,610.00 | 11,287 |
| 2024-10-30 | 1,148.00 | 1,148.00 | 1,109.00 | 1,121.00 | 5,605.00 | 12,995 |
| 2024-10-29 | 1,171.00 | 1,171.00 | 1,125.00 | 1,132.00 | 5,660.00 | 15,360 |
| 2024-10-28 | 1,160.00 | 1,179.00 | 1,139.00 | 1,156.00 | 5,780.00 | 17,490 |
| 2024-10-25 | 1,174.00 | 1,228.00 | 1,134.00 | 1,160.00 | 5,800.00 | 14,991 |
| 2024-10-24 | 1,156.00 | 1,177.00 | 1,124.00 | 1,174.00 | 5,870.00 | 8,564 |
| 2024-10-23 | 1,176.00 | 1,176.00 | 1,130.00 | 1,156.00 | 5,780.00 | 11,525 |
| 2024-10-22 | 1,224.00 | 1,224.00 | 1,141.00 | 1,176.00 | 5,880.00 | 16,874 |
| 2024-10-21 | 1,211.00 | 1,230.00 | 1,201.00 | 1,224.00 | 6,120.00 | 9,197 |
| 2024-10-18 | 1,197.00 | 1,230.00 | 1,170.00 | 1,230.00 | 6,150.00 | 17,625 |
| 2024-10-17 | 1,221.00 | 1,221.00 | 1,195.00 | 1,196.00 | 5,980.00 | 11,975 |
| 2024-10-16 | 1,242.00 | 1,242.00 | 1,190.00 | 1,221.00 | 6,105.00 | 9,145 |
| 2024-10-15 | 1,250.00 | 1,259.00 | 1,160.00 | 1,243.00 | 6,215.00 | 16,179 |
| 2024-10-14 | 1,250.00 | 1,250.00 | 1,180.00 | 1,250.00 | 6,250.00 | 23,088 |
| 2024-10-11 | 1,292.00 | 1,320.00 | 1,250.00 | 1,250.00 | 6,250.00 | 15,924 |
| 2024-10-10 | 1,336.00 | 1,336.00 | 1,270.00 | 1,292.00 | 6,460.00 | 8,062 |
| 2024-10-08 | 1,331.00 | 1,331.00 | 1,286.00 | 1,316.00 | 6,580.00 | 15,335 |
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.