EASY HOLDINGS Co., Ltd. (KOSDAQ:035810)
South Korea · Delayed Price · Currency is KRW 4,540.00
+100.00 (2.25%)
Aug 14, 2026, 3:30 PM KST
EASY HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,425.00 | 4,550.00 | 4,425.00 | 4,540.00 | 4,540.00 | 2.25% | 153,253 |
| Aug 13, 2026 | 4,545.00 | 4,565.00 | 4,395.00 | 4,440.00 | 4,440.00 | -2.52% | 316,624 |
| Aug 12, 2026 | 4,595.00 | 4,625.00 | 4,525.00 | 4,555.00 | 4,555.00 | -1.41% | 128,934 |
| Aug 11, 2026 | 4,510.00 | 4,675.00 | 4,505.00 | 4,620.00 | 4,620.00 | 1.76% | 239,643 |
| Aug 10, 2026 | 4,490.00 | 4,555.00 | 4,470.00 | 4,540.00 | 4,540.00 | 1.68% | 182,704 |
| Aug 7, 2026 | 4,400.00 | 4,500.00 | 4,395.00 | 4,465.00 | 4,465.00 | 0.79% | 186,535 |
| Aug 6, 2026 | 4,315.00 | 4,435.00 | 4,270.00 | 4,430.00 | 4,430.00 | 2.31% | 255,072 |
| Aug 5, 2026 | 4,270.00 | 4,340.00 | 4,265.00 | 4,330.00 | 4,330.00 | 1.41% | 109,843 |
| Aug 4, 2026 | 4,170.00 | 4,275.00 | 4,160.00 | 4,270.00 | 4,270.00 | 2.64% | 132,121 |
| Aug 3, 2026 | 4,165.00 | 4,240.00 | 4,060.00 | 4,160.00 | 4,160.00 | 0.60% | 217,168 |
| Jul 31, 2026 | 4,040.00 | 4,135.00 | 4,030.00 | 4,135.00 | 4,135.00 | 2.48% | 253,812 |
| Jul 30, 2026 | 3,785.00 | 4,150.00 | 3,785.00 | 4,035.00 | 4,035.00 | -0.49% | 254,654 |
| Jul 29, 2026 | 4,165.00 | 4,285.00 | 3,985.00 | 4,055.00 | 4,055.00 | -2.52% | 365,006 |
| Jul 28, 2026 | 4,320.00 | 4,320.00 | 4,120.00 | 4,160.00 | 4,160.00 | -4.91% | 239,090 |
| Jul 27, 2026 | 4,390.00 | 4,440.00 | 4,345.00 | 4,375.00 | 4,375.00 | 0.11% | 119,352 |
| Jul 24, 2026 | 4,390.00 | 4,485.00 | 4,350.00 | 4,370.00 | 4,370.00 | -1.13% | 247,157 |
| Jul 23, 2026 | 4,320.00 | 4,435.00 | 4,320.00 | 4,420.00 | 4,420.00 | 1.96% | 171,153 |
| Jul 22, 2026 | 4,355.00 | 4,420.00 | 4,310.00 | 4,335.00 | 4,335.00 | -0.46% | 155,648 |
| Jul 21, 2026 | 4,330.00 | 4,385.00 | 4,275.00 | 4,355.00 | 4,355.00 | 0.11% | 163,852 |
| Jul 20, 2026 | 4,420.00 | 4,460.00 | 4,320.00 | 4,350.00 | 4,350.00 | -1.81% | 241,585 |
| Jul 16, 2026 | 4,435.00 | 4,510.00 | 4,390.00 | 4,430.00 | 4,430.00 | -1.12% | 123,065 |
| Jul 15, 2026 | 4,430.00 | 4,530.00 | 4,425.00 | 4,480.00 | 4,480.00 | 1.24% | 244,717 |
| Jul 14, 2026 | 4,340.00 | 4,455.00 | 4,305.00 | 4,425.00 | 4,425.00 | 1.03% | 240,145 |
| Jul 13, 2026 | 4,355.00 | 4,485.00 | 4,345.00 | 4,380.00 | 4,380.00 | -0.45% | 161,785 |
| Jul 10, 2026 | 4,200.00 | 4,455.00 | 4,200.00 | 4,400.00 | 4,400.00 | 5.01% | 253,595 |
| Jul 9, 2026 | 4,255.00 | 4,290.00 | 4,125.00 | 4,190.00 | 4,190.00 | -1.99% | 172,483 |
| Jul 8, 2026 | 4,255.00 | 4,370.00 | 4,240.00 | 4,275.00 | 4,275.00 | -1.50% | 190,015 |
| Jul 7, 2026 | 4,280.00 | 4,370.00 | 4,220.00 | 4,340.00 | 4,340.00 | 1.52% | 159,766 |
| Jul 6, 2026 | 4,290.00 | 4,340.00 | 4,210.00 | 4,275.00 | 4,275.00 | -1.16% | 210,840 |
| Jul 3, 2026 | 4,255.00 | 4,350.00 | 4,170.00 | 4,325.00 | 4,325.00 | 1.65% | 234,962 |
| Jul 2, 2026 | 4,205.00 | 4,360.00 | 4,200.00 | 4,255.00 | 4,255.00 | 0.12% | 187,105 |
| Jul 1, 2026 | 4,200.00 | 4,270.00 | 4,195.00 | 4,250.00 | 4,250.00 | 1.31% | 121,514 |
| Jun 30, 2026 | 4,225.00 | 4,300.00 | 4,165.00 | 4,195.00 | 4,195.00 | -1.41% | 164,880 |
| Jun 29, 2026 | 3,985.00 | 4,255.00 | 3,985.00 | 4,255.00 | 4,255.00 | 6.91% | 264,402 |
| Jun 26, 2026 | 4,125.00 | 4,150.00 | 3,890.00 | 3,980.00 | 3,980.00 | -4.67% | 352,232 |
| Jun 25, 2026 | 4,240.00 | 4,300.00 | 4,165.00 | 4,175.00 | 4,175.00 | -1.76% | 206,722 |
| Jun 24, 2026 | 4,230.00 | 4,290.00 | 4,175.00 | 4,250.00 | 4,250.00 | 0.59% | 209,409 |
| Jun 23, 2026 | 4,400.00 | 4,445.00 | 4,220.00 | 4,225.00 | 4,225.00 | -5.06% | 196,644 |
| Jun 22, 2026 | 4,355.00 | 4,500.00 | 4,355.00 | 4,450.00 | 4,450.00 | - | 145,182 |
| Jun 19, 2026 | 4,530.00 | 4,530.00 | 4,330.00 | 4,450.00 | 4,450.00 | -1.77% | 291,212 |
| Jun 18, 2026 | 4,640.00 | 4,715.00 | 4,475.00 | 4,530.00 | 4,530.00 | -1.95% | 265,733 |
| Jun 17, 2026 | 4,785.00 | 4,795.00 | 4,615.00 | 4,620.00 | 4,620.00 | -3.45% | 228,901 |
| Jun 16, 2026 | 4,450.00 | 4,945.00 | 4,430.00 | 4,785.00 | 4,785.00 | 7.53% | 1,165,381 |
| Jun 15, 2026 | 4,440.00 | 4,530.00 | 4,420.00 | 4,450.00 | 4,450.00 | 0.68% | 219,301 |
| Jun 12, 2026 | 4,305.00 | 4,500.00 | 4,305.00 | 4,420.00 | 4,420.00 | 3.27% | 291,039 |
| Jun 11, 2026 | 4,260.00 | 4,350.00 | 4,200.00 | 4,280.00 | 4,280.00 | -0.47% | 188,421 |
| Jun 10, 2026 | 4,350.00 | 4,385.00 | 4,205.00 | 4,300.00 | 4,300.00 | -1.38% | 197,528 |
| Jun 9, 2026 | 4,175.00 | 4,430.00 | 4,175.00 | 4,360.00 | 4,360.00 | 3.56% | 269,922 |
| Jun 8, 2026 | 4,260.00 | 4,355.00 | 4,145.00 | 4,210.00 | 4,210.00 | -4.54% | 313,814 |
| Jun 5, 2026 | 4,405.00 | 4,435.00 | 4,265.00 | 4,410.00 | 4,410.00 | 0.11% | 232,265 |