EASY HOLDINGS Co., Ltd. (KOSDAQ:035810)
South Korea · Delayed Price · Currency is KRW 5,460.00
-40.00 (-0.73%)
Apr 30, 2026, 3:30 PM KST
EASY HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,510.00 | 5,620.00 | 5,460.00 | 5,460.00 | 5,460.00 | -0.73% | 724,664 |
| Apr 29, 2026 | 5,450.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.10% | 217,553 |
| Apr 28, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 0.74% | 579,129 |
| Apr 27, 2026 | 5,480.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | -0.74% | 384,458 |
| Apr 24, 2026 | 5,470.00 | 5,490.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 234,619 |
| Apr 23, 2026 | 5,620.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,470.00 | -1.97% | 617,290 |
| Apr 22, 2026 | 5,690.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.93% | 399,513 |
| Apr 21, 2026 | 5,830.00 | 5,860.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.90% | 330,600 |
| Apr 20, 2026 | 5,960.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.68% | 334,400 |
| Apr 17, 2026 | 5,920.00 | 6,030.00 | 5,800.00 | 5,960.00 | 5,960.00 | 0.85% | 397,654 |
| Apr 16, 2026 | 5,900.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.17% | 264,178 |
| Apr 15, 2026 | 5,920.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.34% | 247,540 |
| Apr 14, 2026 | 5,850.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.20% | 197,388 |
| Apr 13, 2026 | 5,790.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | -0.68% | 221,707 |
| Apr 10, 2026 | 5,660.00 | 5,860.00 | 5,640.00 | 5,850.00 | 5,850.00 | 3.54% | 405,831 |
| Apr 9, 2026 | 5,700.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.05% | 170,044 |
| Apr 8, 2026 | 5,670.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,710.00 | 2.51% | 243,718 |
| Apr 7, 2026 | 5,640.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | -0.89% | 228,166 |
| Apr 6, 2026 | 5,710.00 | 5,730.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.75% | 315,091 |
| Apr 3, 2026 | 5,490.00 | 5,780.00 | 5,490.00 | 5,720.00 | 5,720.00 | 4.76% | 390,820 |
| Apr 2, 2026 | 5,690.00 | 5,780.00 | 5,400.00 | 5,460.00 | 5,460.00 | -4.04% | 425,089 |
| Apr 1, 2026 | 5,700.00 | 5,770.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.25% | 376,286 |
| Mar 31, 2026 | 5,540.00 | 5,690.00 | 5,450.00 | 5,620.00 | 5,620.00 | 0.18% | 353,884 |
| Mar 30, 2026 | 5,500.00 | 5,660.00 | 5,380.00 | 5,610.00 | 5,610.00 | -0.18% | 348,389 |
| Mar 27, 2026 | 5,530.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,620.00 | 0.18% | 254,821 |
| Mar 26, 2026 | 5,720.00 | 5,800.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.92% | 206,300 |
| Mar 25, 2026 | 5,890.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.39% | 393,905 |
| Mar 24, 2026 | 5,750.00 | 5,900.00 | 5,680.00 | 5,860.00 | 5,860.00 | 5.59% | 648,278 |
| Mar 23, 2026 | 5,850.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.72% | 431,381 |
| Mar 20, 2026 | 5,870.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1.36% | 319,459 |
| Mar 19, 2026 | 5,830.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.51% | 292,510 |
| Mar 18, 2026 | 5,990.00 | 6,010.00 | 5,840.00 | 5,900.00 | 5,900.00 | -1.01% | 497,636 |
| Mar 17, 2026 | 6,140.00 | 6,140.00 | 5,770.00 | 5,960.00 | 5,960.00 | -2.13% | 438,521 |
| Mar 16, 2026 | 5,960.00 | 6,140.00 | 5,960.00 | 6,090.00 | 6,090.00 | 3.05% | 454,222 |
| Mar 13, 2026 | 6,020.00 | 6,080.00 | 5,810.00 | 5,910.00 | 5,910.00 | -3.11% | 525,464 |
| Mar 12, 2026 | 6,340.00 | 6,350.00 | 6,040.00 | 6,100.00 | 6,100.00 | -4.09% | 590,997 |
| Mar 11, 2026 | 6,260.00 | 6,560.00 | 6,250.00 | 6,360.00 | 6,360.00 | 2.42% | 1,134,691 |
| Mar 10, 2026 | 6,360.00 | 6,490.00 | 6,020.00 | 6,210.00 | 6,210.00 | -0.64% | 1,000,865 |
| Mar 9, 2026 | 6,080.00 | 6,450.00 | 5,970.00 | 6,250.00 | 6,250.00 | -18.09% | 1,660,315 |
| Mar 6, 2026 | 7,960.00 | 8,020.00 | 7,360.00 | 7,630.00 | 6,269.00 | -4.03% | 1,984,359 |
| Mar 5, 2026 | 7,920.00 | 8,180.00 | 7,750.00 | 7,950.00 | 6,531.92 | 2.45% | 1,525,631 |
| Mar 4, 2026 | 8,050.00 | 8,100.00 | 7,500.00 | 7,760.00 | 6,375.81 | -3.84% | 1,748,750 |
| Mar 3, 2026 | 8,020.00 | 8,300.00 | 8,020.00 | 8,070.00 | 6,630.52 | -0.49% | 1,190,135 |
| Feb 27, 2026 | 8,170.00 | 8,250.00 | 7,970.00 | 8,110.00 | 6,663.38 | -1.10% | 1,010,091 |
| Feb 26, 2026 | 8,540.00 | 8,670.00 | 8,060.00 | 8,200.00 | 6,737.33 | -3.76% | 1,565,734 |
| Feb 25, 2026 | 8,890.00 | 8,930.00 | 8,510.00 | 8,520.00 | 7,000.25 | -0.12% | 2,352,631 |
| Feb 24, 2026 | 8,190.00 | 9,290.00 | 7,760.00 | 8,530.00 | 7,008.46 | 10.49% | 14,728,500 |
| Feb 23, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 6,342.95 | 29.97% | 1,304,687 |
| Feb 20, 2026 | 5,800.00 | 5,950.00 | 5,710.00 | 5,940.00 | 4,880.45 | 2.41% | 396,199 |
| Feb 19, 2026 | 5,650.00 | 5,850.00 | 5,540.00 | 5,800.00 | 4,765.43 | 2.84% | 286,390 |