Ewon Comfortech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,307.00 | 1,350.00 | 1,278.00 | 1,319.00 | 6,595.00 | 12,180 |
| 2024-10-04 | 1,304.00 | 1,304.00 | 1,290.00 | 1,302.00 | 6,510.00 | 3,491 |
| 2024-10-02 | 1,288.00 | 1,314.00 | 1,268.00 | 1,304.00 | 6,520.00 | 12,179 |
| 2024-09-30 | 1,320.00 | 1,335.00 | 1,310.00 | 1,314.00 | 6,570.00 | 4,067 |
| 2024-09-27 | 1,335.00 | 1,350.00 | 1,280.00 | 1,320.00 | 6,600.00 | 7,801 |
| 2024-09-26 | 1,340.00 | 1,345.00 | 1,318.00 | 1,340.00 | 6,700.00 | 5,266 |
| 2024-09-25 | 1,340.00 | 1,340.00 | 1,320.00 | 1,330.00 | 6,650.00 | 4,441 |
| 2024-09-24 | 1,335.00 | 1,349.00 | 1,300.00 | 1,336.00 | 6,680.00 | 29,421 |
| 2024-09-23 | 1,323.00 | 1,349.00 | 1,302.00 | 1,335.00 | 6,675.00 | 8,242 |
| 2024-09-20 | 1,276.00 | 1,319.00 | 1,276.00 | 1,315.00 | 6,575.00 | 15,032 |
| 2024-09-19 | 1,328.00 | 1,357.00 | 1,292.00 | 1,296.00 | 6,480.00 | 13,722 |
| 2024-09-13 | 1,359.00 | 1,359.00 | 1,282.00 | 1,321.00 | 6,605.00 | 21,192 |
| 2024-09-12 | 1,321.00 | 1,350.00 | 1,276.00 | 1,321.00 | 6,605.00 | 34,557 |
| 2024-09-11 | 1,359.00 | 1,445.00 | 1,301.00 | 1,316.00 | 6,580.00 | 47,943 |
| 2024-09-10 | 1,350.00 | 1,379.00 | 1,317.00 | 1,372.00 | 6,860.00 | 13,470 |
| 2024-09-09 | 1,295.00 | 1,372.00 | 1,295.00 | 1,359.00 | 6,795.00 | 11,037 |
| 2024-09-06 | 1,369.00 | 1,369.00 | 1,290.00 | 1,338.00 | 6,690.00 | 7,736 |
| 2024-09-05 | 1,325.00 | 1,368.00 | 1,325.00 | 1,349.00 | 6,745.00 | 8,549 |
| 2024-09-04 | 1,350.00 | 1,400.00 | 1,312.00 | 1,325.00 | 6,625.00 | 11,918 |
| 2024-09-03 | 1,415.00 | 1,428.00 | 1,366.00 | 1,366.00 | 6,830.00 | 8,594 |
| 2024-09-02 | 1,471.00 | 1,471.00 | 1,402.00 | 1,415.00 | 7,075.00 | 4,314 |
| 2024-08-30 | 1,467.00 | 1,467.00 | 1,390.00 | 1,419.00 | 7,095.00 | 8,079 |
| 2024-08-29 | 1,430.00 | 1,442.00 | 1,412.00 | 1,414.00 | 7,070.00 | 4,972 |
| 2024-08-28 | 1,440.00 | 1,471.00 | 1,423.00 | 1,445.00 | 7,225.00 | 12,305 |
| 2024-08-27 | 1,454.00 | 1,470.00 | 1,389.00 | 1,440.00 | 7,200.00 | 11,922 |
| 2024-08-26 | 1,503.00 | 1,519.00 | 1,400.00 | 1,401.00 | 7,005.00 | 33,772 |
| 2024-08-23 | 1,484.00 | 1,530.00 | 1,470.00 | 1,495.00 | 7,475.00 | 6,604 |
| 2024-08-22 | 1,539.00 | 1,539.00 | 1,486.00 | 1,495.00 | 7,475.00 | 9,523 |
| 2024-08-21 | 1,551.00 | 1,584.00 | 1,490.00 | 1,544.00 | 7,720.00 | 22,015 |
| 2024-08-20 | 1,542.00 | 1,586.00 | 1,528.00 | 1,570.00 | 7,850.00 | 12,590 |
| 2024-08-19 | 1,577.00 | 1,633.00 | 1,509.00 | 1,542.00 | 7,710.00 | 24,697 |
| 2024-08-16 | 1,470.00 | 1,659.00 | 1,470.00 | 1,581.00 | 7,905.00 | 77,203 |
| 2024-08-14 | 1,440.00 | 1,480.00 | 1,432.00 | 1,465.00 | 7,325.00 | 11,790 |
| 2024-08-13 | 1,471.00 | 1,534.00 | 1,376.00 | 1,440.00 | 7,200.00 | 70,539 |
| 2024-08-12 | 1,380.00 | 1,493.00 | 1,380.00 | 1,493.00 | 7,465.00 | 34,257 |
| 2024-08-09 | 1,353.00 | 1,399.00 | 1,353.00 | 1,372.00 | 6,860.00 | 10,061 |
| 2024-08-08 | 1,419.00 | 1,419.00 | 1,331.00 | 1,368.00 | 6,840.00 | 9,084 |
| 2024-08-07 | 1,300.00 | 1,425.00 | 1,300.00 | 1,400.00 | 7,000.00 | 23,555 |
| 2024-08-06 | 1,235.00 | 1,347.00 | 1,235.00 | 1,314.00 | 6,570.00 | 36,411 |
| 2024-08-05 | 1,405.00 | 1,464.00 | 1,220.00 | 1,291.00 | 6,455.00 | 92,441 |
| 2024-08-02 | 1,600.00 | 1,600.00 | 1,455.00 | 1,469.00 | 7,345.00 | 40,492 |
| 2024-08-01 | 1,529.00 | 1,608.00 | 1,501.00 | 1,599.00 | 7,995.00 | 50,221 |
| 2024-07-31 | 1,515.00 | 1,525.00 | 1,492.00 | 1,503.00 | 7,515.00 | 14,172 |
| 2024-07-30 | 1,511.00 | 1,540.00 | 1,465.00 | 1,515.00 | 7,575.00 | 42,935 |
| 2024-07-29 | 1,611.00 | 1,625.00 | 1,530.00 | 1,545.00 | 7,725.00 | 63,992 |
| 2024-07-26 | 1,485.00 | 1,630.00 | 1,451.00 | 1,630.00 | 8,150.00 | 55,631 |
| 2024-07-25 | 1,602.00 | 1,603.00 | 1,400.00 | 1,500.00 | 7,500.00 | 110,502 |
| 2024-07-24 | 1,641.00 | 1,728.00 | 1,600.00 | 1,610.00 | 8,050.00 | 78,857 |
| 2024-07-23 | 1,645.00 | 1,790.00 | 1,641.00 | 1,661.00 | 8,305.00 | 75,262 |
| 2024-07-22 | 1,600.00 | 1,695.00 | 1,565.00 | 1,663.00 | 8,315.00 | 154,741 |
| 2024-07-19 | 1,799.00 | 1,914.00 | 1,580.00 | 1,580.00 | 7,900.00 | 257,330 |
| 2024-07-18 | 1,911.00 | 1,967.00 | 1,740.00 | 1,760.00 | 8,800.00 | 152,476 |
| 2024-07-17 | 2,015.00 | 2,215.00 | 1,864.00 | 1,901.00 | 9,505.00 | 680,092 |
| 2024-07-16 | 1,565.00 | 2,030.00 | 1,509.00 | 2,030.00 | 10,150.00 | 1,093,769 |
| 2024-07-15 | 1,333.00 | 1,565.00 | 1,313.00 | 1,565.00 | 7,825.00 | 307,633 |
| 2024-07-12 | 1,291.00 | 1,320.00 | 1,269.00 | 1,319.00 | 6,595.00 | 10,596 |
| 2024-07-11 | 1,294.00 | 1,306.00 | 1,282.00 | 1,287.00 | 6,435.00 | 6,616 |
| 2024-07-10 | 1,281.00 | 1,302.00 | 1,264.00 | 1,294.00 | 6,470.00 | 11,101 |
| 2024-07-09 | 1,313.00 | 1,313.00 | 1,266.00 | 1,281.00 | 6,405.00 | 7,403 |
| 2024-07-08 | 1,254.00 | 1,305.00 | 1,210.00 | 1,305.00 | 6,525.00 | 20,683 |
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.