Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea · Delayed Price · Currency is KRW 601.00
-4.00 (-0.66%)
At close: Mar 6, 2026
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 605.00 | 615.00 | 575.00 | 601.00 | 601.00 | -0.66% | 135,003 |
| Mar 5, 2026 | 574.00 | 630.00 | 574.00 | 605.00 | 605.00 | 5.22% | 177,585 |
| Mar 4, 2026 | 620.00 | 620.00 | 528.00 | 575.00 | 575.00 | -6.66% | 203,595 |
| Mar 3, 2026 | 641.00 | 661.00 | 613.00 | 616.00 | 616.00 | -3.90% | 114,090 |
| Feb 27, 2026 | 631.00 | 643.00 | 629.00 | 641.00 | 641.00 | 0.63% | 136,973 |
| Feb 26, 2026 | 638.00 | 658.00 | 621.00 | 637.00 | 637.00 | 0.95% | 150,006 |
| Feb 25, 2026 | 630.00 | 671.00 | 618.00 | 631.00 | 631.00 | 0.16% | 191,896 |
| Feb 24, 2026 | 631.00 | 646.00 | 620.00 | 630.00 | 630.00 | 0.32% | 125,040 |
| Feb 23, 2026 | 612.00 | 640.00 | 612.00 | 628.00 | 628.00 | 2.61% | 173,459 |
| Feb 20, 2026 | 640.00 | 646.00 | 607.00 | 612.00 | 612.00 | -4.38% | 305,222 |
| Feb 19, 2026 | 684.00 | 697.00 | 621.00 | 640.00 | 640.00 | -6.43% | 496,268 |
| Feb 13, 2026 | 717.00 | 720.00 | 674.00 | 684.00 | 684.00 | -5.13% | 307,761 |
| Feb 12, 2026 | 765.00 | 765.00 | 720.00 | 721.00 | 721.00 | -5.75% | 360,521 |
| Feb 11, 2026 | 766.00 | 774.00 | 740.00 | 765.00 | 765.00 | -0.13% | 182,171 |
| Feb 10, 2026 | 759.00 | 808.00 | 749.00 | 766.00 | 766.00 | 0.92% | 89,463 |
| Feb 9, 2026 | 777.00 | 784.00 | 750.00 | 759.00 | 759.00 | -1.30% | 200,169 |
| Feb 6, 2026 | 806.00 | 806.00 | 726.00 | 769.00 | 769.00 | -1.66% | 583,567 |
| Feb 5, 2026 | 790.00 | 805.00 | 761.00 | 782.00 | 782.00 | 0.13% | 591,938 |
| Feb 4, 2026 | 720.00 | 920.00 | 720.00 | 781.00 | 781.00 | 10.31% | 7,558,411 |
| Feb 3, 2026 | 715.00 | 729.00 | 700.00 | 708.00 | 708.00 | - | 140,710 |
| Feb 2, 2026 | 746.00 | 746.00 | 708.00 | 708.00 | 708.00 | -5.47% | 147,798 |
| Jan 30, 2026 | 768.00 | 768.00 | 724.00 | 749.00 | 749.00 | -2.60% | 141,384 |
| Jan 29, 2026 | 766.00 | 769.00 | 750.00 | 769.00 | 769.00 | 0.39% | 90,761 |
| Jan 28, 2026 | 770.00 | 774.00 | 758.00 | 766.00 | 766.00 | -1.03% | 151,116 |
| Jan 27, 2026 | 778.00 | 778.00 | 745.00 | 774.00 | 774.00 | -1.15% | 205,049 |
| Jan 26, 2026 | 780.00 | 794.00 | 763.00 | 783.00 | 783.00 | 0.38% | 136,046 |
| Jan 23, 2026 | 767.00 | 780.00 | 745.00 | 780.00 | 780.00 | 1.69% | 175,645 |
| Jan 22, 2026 | 782.00 | 790.00 | 740.00 | 767.00 | 767.00 | -1.79% | 279,181 |
| Jan 21, 2026 | 786.00 | 786.00 | 760.00 | 781.00 | 781.00 | -0.26% | 143,333 |
| Jan 20, 2026 | 805.00 | 805.00 | 773.00 | 783.00 | 783.00 | -2.61% | 315,952 |
| Jan 19, 2026 | 790.00 | 841.00 | 783.00 | 804.00 | 804.00 | 2.81% | 304,459 |
| Jan 16, 2026 | 817.00 | 817.00 | 775.00 | 782.00 | 782.00 | -4.28% | 288,156 |
| Jan 15, 2026 | 874.00 | 874.00 | 794.00 | 817.00 | 817.00 | -6.52% | 583,815 |
| Jan 14, 2026 | 903.00 | 906.00 | 866.00 | 874.00 | 874.00 | -4.38% | 400,473 |
| Jan 13, 2026 | 917.00 | 939.00 | 862.00 | 914.00 | 914.00 | -0.33% | 1,080,835 |
| Jan 12, 2026 | 988.00 | 1,092.00 | 884.00 | 917.00 | 917.00 | -7.19% | 5,052,777 |
| Jan 9, 2026 | 759.00 | 988.00 | 759.00 | 988.00 | 988.00 | 30.00% | 3,199,415 |
| Jan 8, 2026 | 800.00 | 830.00 | 760.00 | 760.00 | 760.00 | -5.00% | 136,355 |
| Jan 7, 2026 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 89,392 |
| Jan 6, 2026 | 821.00 | 827.00 | 799.00 | 805.00 | 805.00 | -1.95% | 41,108 |
| Jan 5, 2026 | 827.00 | 845.00 | 813.00 | 821.00 | 821.00 | -0.73% | 48,858 |
| Jan 2, 2026 | 807.00 | 843.00 | 806.00 | 827.00 | 827.00 | 3.50% | 88,557 |
| Dec 30, 2025 | 802.00 | 810.00 | 792.00 | 799.00 | 799.00 | -0.37% | 35,600 |
| Dec 29, 2025 | 792.00 | 824.00 | 791.00 | 802.00 | 802.00 | 0.63% | 44,123 |
| Dec 26, 2025 | 794.00 | 829.00 | 778.00 | 797.00 | 797.00 | 0.38% | 32,743 |
| Dec 24, 2025 | 756.00 | 854.00 | 756.00 | 794.00 | 794.00 | 5.03% | 251,161 |
| Dec 23, 2025 | 798.00 | 798.00 | 749.00 | 756.00 | 756.00 | -3.94% | 168,636 |
| Dec 22, 2025 | 828.00 | 828.00 | 746.00 | 787.00 | 787.00 | -1.38% | 69,598 |
| Dec 19, 2025 | 811.00 | 832.00 | 795.00 | 798.00 | 798.00 | -0.87% | 114,245 |
| Dec 18, 2025 | 835.00 | 835.00 | 793.00 | 805.00 | 805.00 | -2.42% | 73,737 |