ezCaretech Co., LTD(KR:099750)
â‚©6,290.00+100.00 (+1.62%)
KR:099750
ezCaretech Co., LTD historical prices
â‚©6,290.00
At close:+100.00 (+1.62%)
ezCaretech Co., LTD (099750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,300.00 | 6,300.00 | 6,130.00 | 6,290.00 | 6,290.00 | +1.62% | 6,535 | 0.10 |
| Nov 12, 2026 | 6,090.00 | 6,300.00 | 6,000.00 | 6,190.00 | 6,190.00 | +1.64% | 5,992 | 0.09 |
| Nov 11, 2026 | 6,050.00 | 6,150.00 | 5,930.00 | 6,090.00 | 6,090.00 | +0.66% | 4,826 | 0.07 |
| Nov 10, 2026 | 6,010.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | +0.83% | 6,696 | 0.10 |
| Nov 09, 2026 | 6,200.00 | 6,200.00 | 5,930.00 | 6,080.00 | 6,080.00 | +1.33% | 14,887 | 0.23 |
| Nov 06, 2026 | 6,000.00 | 6,190.00 | 5,660.00 | 6,000.00 | 6,000.00 | -2.60% | 16,041 | 0.25 |
| Nov 05, 2026 | 6,020.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,160.00 | +2.16% | 14,564 | 0.22 |
| Nov 04, 2026 | 6,010.00 | 6,200.00 | 5,810.00 | 6,030.00 | 6,030.00 | +0.33% | 16,034 | 0.24 |
| Nov 03, 2026 | 6,130.00 | 6,140.00 | 5,960.00 | 6,010.00 | 6,010.00 | -1.96% | 18,779 | 0.29 |
| Nov 02, 2026 | 6,380.00 | 6,380.00 | 6,090.00 | 6,130.00 | 6,130.00 | +0.49% | 7,365 | 0.11 |
| Oct 30, 2026 | 6,360.00 | 6,430.00 | 6,010.00 | 6,100.00 | 6,100.00 | -4.39% | 15,518 | 0.24 |
| Oct 29, 2026 | 6,500.00 | 6,590.00 | 6,110.00 | 6,380.00 | 6,380.00 | -0.16% | 15,208 | 0.23 |
| Oct 28, 2026 | 6,310.00 | 6,510.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.62% | 13,452 | 0.20 |
| Oct 27, 2026 | 6,450.00 | 6,530.00 | 6,330.00 | 6,430.00 | 6,430.00 | -0.31% | 11,302 | 0.17 |
| Oct 26, 2026 | 6,950.00 | 6,950.00 | 6,360.00 | 6,450.00 | 6,450.00 | 0.00% | 22,076 | 0.33 |
| Oct 23, 2026 | 6,700.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.44% | 22,823 | 0.34 |
| Oct 22, 2026 | 6,650.00 | 6,880.00 | 6,530.00 | 6,680.00 | 6,680.00 | -0.30% | 10,266 | 0.15 |
| Oct 21, 2026 | 6,890.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.62% | 11,891 | 0.18 |
| Oct 20, 2026 | 7,080.00 | 7,080.00 | 6,770.00 | 6,810.00 | 6,810.00 | -2.44% | 15,559 | 0.23 |
| Oct 19, 2026 | 6,770.00 | 6,990.00 | 6,570.00 | 6,980.00 | 6,980.00 | +3.10% | 11,265 | 0.17 |
| Oct 16, 2026 | 6,430.00 | 6,870.00 | 6,430.00 | 6,770.00 | 6,770.00 | +3.36% | 23,350 | 0.34 |
| Oct 15, 2026 | 6,630.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,550.00 | -3.39% | 33,445 | 0.49 |
| Oct 14, 2026 | 6,840.00 | 7,000.00 | 6,710.00 | 6,780.00 | 6,780.00 | 0.00% | 17,078 | 0.25 |
| Oct 13, 2026 | 6,850.00 | 6,900.00 | 6,660.00 | 6,780.00 | 6,780.00 | -1.45% | 27,007 | 0.40 |
| Oct 12, 2026 | 7,120.00 | 7,210.00 | 6,870.00 | 6,880.00 | 6,880.00 | -4.18% | 26,225 | 0.39 |
| Oct 09, 2026 | 7,180.00 | 7,260.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7,180.00 | 7,260.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.00% | 13,575 | 0.20 |
| Oct 07, 2026 | 7,350.00 | 7,420.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.31% | 46,101 | 0.69 |
| Oct 06, 2026 | 7,320.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | +0.41% | 36,474 | 0.55 |
| Oct 05, 2026 | 7,320.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 7,210.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | +0.41% | 34,192 | 0.51 |
| Oct 01, 2026 | 7,110.00 | 7,320.00 | 7,050.00 | 7,290.00 | 7,290.00 | +2.24% | 43,693 | 0.66 |
| Sep 30, 2026 | 7,450.00 | 7,540.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.55% | 90,419 | 1.40 |
| Sep 29, 2026 | 7,650.00 | 8,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | +2.75% | 1,195,546 | 26.10 |
| Sep 28, 2026 | 7,160.00 | 7,710.00 | 7,160.00 | 7,270.00 | 7,270.00 | +0.55% | 83,034 | 1.86 |
| Sep 25, 2026 | 7,230.00 | 7,560.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7,230.00 | 7,560.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7,380.00 | 7,560.00 | 7,100.00 | 7,230.00 | 7,230.00 | +0.28% | 93,710 | 2.13 |
| Sep 22, 2026 | 7,670.00 | 7,670.00 | 7,200.00 | 7,210.00 | 7,210.00 | -7.09% | 213,953 | 5.22 |
| Sep 21, 2026 | 7,030.00 | 8,600.00 | 6,950.00 | 7,760.00 | 7,760.00 | +11.33% | 1,482,608 | 81.13 |
| Sep 18, 2026 | 6,920.00 | 7,180.00 | 6,850.00 | 6,970.00 | 6,970.00 | +2.50% | 19,554 | 1.06 |
| Sep 17, 2026 | 6,650.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | +1.49% | 19,713 | 1.07 |
| Sep 16, 2026 | 6,720.00 | 7,000.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.90% | 8,673 | 0.47 |
| Sep 15, 2026 | 6,850.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | 0.00% | 6,461 | 0.35 |
| Sep 14, 2026 | 6,880.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | -0.73% | 7,827 | 0.42 |
| Sep 11, 2026 | 6,780.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,880.00 | -0.43% | 12,161 | 0.65 |
| Sep 10, 2026 | 7,030.00 | 7,030.00 | 6,770.00 | 6,910.00 | 6,910.00 | -1.99% | 23,894 | 1.29 |
| Sep 09, 2026 | 7,240.00 | 7,240.00 | 6,800.00 | 7,050.00 | 7,050.00 | 0.00% | 30,179 | 1.65 |
| Sep 08, 2026 | 6,840.00 | 7,090.00 | 6,710.00 | 7,050.00 | 7,050.00 | +3.07% | 27,861 | 1.47 |
| Sep 07, 2026 | 6,660.00 | 6,980.00 | 6,660.00 | 6,840.00 | 6,840.00 | +2.70% | 20,662 | 1.08 |
