Ezwelfare Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5,340.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,098.50 | 30,920 |
| 2025-04-28 | 5,370.00 | 5,370.00 | 5,260.00 | 5,300.00 | 5,117.81 | 26,905 |
| 2025-04-25 | 5,330.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,166.09 | 44,645 |
| 2025-04-24 | 5,300.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,127.47 | 48,446 |
| 2025-04-23 | 5,340.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,108.16 | 75,202 |
| 2025-04-22 | 5,390.00 | 5,410.00 | 5,320.00 | 5,350.00 | 5,166.09 | 21,696 |
| 2025-04-21 | 5,290.00 | 5,430.00 | 5,170.00 | 5,390.00 | 5,204.72 | 116,850 |
| 2025-04-18 | 5,220.00 | 5,290.00 | 5,150.00 | 5,270.00 | 5,088.84 | 28,384 |
| 2025-04-17 | 5,280.00 | 5,280.00 | 5,130.00 | 5,230.00 | 5,050.22 | 85,749 |
| 2025-04-16 | 5,250.00 | 5,380.00 | 5,210.00 | 5,270.00 | 5,088.84 | 91,085 |
| 2025-04-15 | 5,410.00 | 5,410.00 | 5,200.00 | 5,260.00 | 5,079.19 | 139,507 |
| 2025-04-14 | 5,230.00 | 5,410.00 | 5,140.00 | 5,410.00 | 5,224.03 | 101,689 |
| 2025-04-11 | 5,130.00 | 5,230.00 | 5,070.00 | 5,150.00 | 4,972.97 | 51,921 |
| 2025-04-10 | 5,130.00 | 5,220.00 | 5,060.00 | 5,170.00 | 4,992.28 | 95,188 |
| 2025-04-09 | 5,000.00 | 5,250.00 | 4,945.00 | 5,010.00 | 4,837.78 | 232,835 |
| 2025-04-08 | 5,110.00 | 5,200.00 | 4,895.00 | 5,010.00 | 4,837.78 | 277,242 |
| 2025-04-07 | 5,190.00 | 5,500.00 | 4,880.00 | 4,980.00 | 4,808.81 | 526,579 |
| 2025-04-04 | 4,915.00 | 5,400.00 | 4,875.00 | 5,180.00 | 5,001.94 | 277,849 |
| 2025-04-03 | 4,930.00 | 4,985.00 | 4,855.00 | 4,950.00 | 4,779.84 | 89,511 |
| 2025-04-02 | 5,090.00 | 5,130.00 | 4,945.00 | 4,985.00 | 4,813.64 | 51,002 |
| 2025-04-01 | 4,960.00 | 5,180.00 | 4,955.00 | 5,160.00 | 4,818.47 | 98,057 |
| 2025-03-31 | 5,000.00 | 5,010.00 | 4,905.00 | 4,960.00 | 4,631.71 | 74,962 |
| 2025-03-28 | 5,110.00 | 5,110.00 | 4,970.00 | 4,970.00 | 4,641.04 | 88,224 |
| 2025-03-27 | 5,180.00 | 5,220.00 | 5,080.00 | 5,100.00 | 4,762.44 | 50,461 |
| 2025-03-26 | 5,210.00 | 5,230.00 | 5,130.00 | 5,200.00 | 4,855.82 | 34,390 |
| 2025-03-25 | 5,150.00 | 5,220.00 | 5,150.00 | 5,220.00 | 4,874.50 | 35,635 |
| 2025-03-24 | 5,180.00 | 5,190.00 | 5,120.00 | 5,180.00 | 4,837.15 | 28,630 |
| 2025-03-21 | 5,150.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,837.15 | 56,434 |
| 2025-03-20 | 5,200.00 | 5,210.00 | 5,130.00 | 5,190.00 | 4,846.48 | 54,276 |
| 2025-03-19 | 5,140.00 | 5,190.00 | 5,120.00 | 5,190.00 | 4,846.48 | 20,885 |
| 2025-03-18 | 5,180.00 | 5,210.00 | 5,140.00 | 5,190.00 | 4,846.48 | 21,923 |
| 2025-03-17 | 5,110.00 | 5,180.00 | 5,110.00 | 5,180.00 | 4,837.15 | 13,285 |
| 2025-03-14 | 5,120.00 | 5,160.00 | 5,090.00 | 5,160.00 | 4,818.47 | 22,353 |
| 2025-03-13 | 5,150.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,762.44 | 15,211 |
| 2025-03-12 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 4,809.13 | 48,164 |
| 2025-03-11 | 5,070.00 | 5,070.00 | 4,940.00 | 5,000.00 | 4,669.06 | 70,924 |
| 2025-03-10 | 5,190.00 | 5,190.00 | 5,080.00 | 5,090.00 | 4,753.10 | 45,345 |
| 2025-03-07 | 5,080.00 | 5,160.00 | 5,060.00 | 5,160.00 | 4,818.47 | 40,821 |
| 2025-03-06 | 5,090.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,771.78 | 40,415 |
| 2025-03-05 | 5,020.00 | 5,120.00 | 5,020.00 | 5,110.00 | 4,771.78 | 18,980 |
| 2025-03-04 | 5,110.00 | 5,110.00 | 5,000.00 | 5,060.00 | 4,725.09 | 46,196 |
| 2025-02-28 | 5,120.00 | 5,160.00 | 5,080.00 | 5,140.00 | 4,799.79 | 42,631 |
| 2025-02-27 | 5,160.00 | 5,220.00 | 5,120.00 | 5,170.00 | 4,827.81 | 33,699 |
| 2025-02-26 | 5,100.00 | 5,260.00 | 5,100.00 | 5,170.00 | 4,827.81 | 98,159 |
| 2025-02-25 | 5,110.00 | 5,150.00 | 5,080.00 | 5,120.00 | 4,781.12 | 36,947 |
| 2025-02-24 | 5,110.00 | 5,160.00 | 5,090.00 | 5,130.00 | 4,790.45 | 30,110 |
| 2025-02-21 | 5,040.00 | 5,150.00 | 5,040.00 | 5,150.00 | 4,809.13 | 36,360 |
| 2025-02-20 | 5,100.00 | 5,100.00 | 5,030.00 | 5,080.00 | 4,743.76 | 27,801 |
| 2025-02-19 | 5,060.00 | 5,100.00 | 5,020.00 | 5,090.00 | 4,753.10 | 41,306 |
| 2025-02-18 | 5,030.00 | 5,080.00 | 4,990.00 | 5,070.00 | 4,734.43 | 55,798 |
| 2025-02-17 | 4,945.00 | 5,070.00 | 4,945.00 | 5,030.00 | 4,697.07 | 42,845 |
| 2025-02-14 | 4,935.00 | 4,960.00 | 4,905.00 | 4,945.00 | 4,617.70 | 75,328 |
| 2025-02-13 | 4,960.00 | 4,980.00 | 4,920.00 | 4,930.00 | 4,603.69 | 28,531 |
| 2025-02-12 | 4,990.00 | 5,000.00 | 4,920.00 | 4,930.00 | 4,603.69 | 37,885 |
| 2025-02-11 | 5,060.00 | 5,060.00 | 4,955.00 | 4,975.00 | 4,645.71 | 38,641 |
| 2025-02-10 | 5,080.00 | 5,120.00 | 5,000.00 | 5,040.00 | 4,706.41 | 46,725 |
| 2025-02-07 | 5,110.00 | 5,180.00 | 4,970.00 | 5,080.00 | 4,743.76 | 196,621 |
| 2025-02-06 | 5,040.00 | 5,240.00 | 4,995.00 | 5,180.00 | 4,837.15 | 130,629 |
| 2025-02-05 | 4,925.00 | 5,040.00 | 4,905.00 | 5,040.00 | 4,706.41 | 80,597 |
| 2025-02-04 | 4,895.00 | 4,940.00 | 4,850.00 | 4,900.00 | 4,575.68 | 42,802 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 220.0000 KRW |
| 2025-04-02 | 170.0000 KRW |
| 2024-12-27 | 90.0000 KRW |
| 2023-12-27 | 90.0000 KRW |
| 2022-12-28 | 80.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 55.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.