Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea · Delayed Price · Currency is KRW 1,034.00
-16.00 (-1.52%)
At close: Sep 19, 2025
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,086.00 | 1,086.00 | 1,033.00 | 1,034.00 | 1,034.00 | -1.52% | 18,351 |
| Sep 18, 2025 | 1,049.00 | 1,070.00 | 1,047.00 | 1,050.00 | 1,050.00 | 1.06% | 22,328 |
| Sep 17, 2025 | 1,055.00 | 1,055.00 | 1,034.00 | 1,039.00 | 1,039.00 | 0.29% | 27,905 |
| Sep 16, 2025 | 1,060.00 | 1,135.00 | 1,026.00 | 1,036.00 | 1,036.00 | -0.38% | 71,015 |
| Sep 15, 2025 | 1,046.00 | 1,052.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.57% | 35,973 |
| Sep 12, 2025 | 1,060.00 | 1,060.00 | 1,035.00 | 1,046.00 | 1,046.00 | 0.10% | 19,598 |
| Sep 11, 2025 | 1,037.00 | 1,048.00 | 1,031.00 | 1,045.00 | 1,045.00 | 0.77% | 15,745 |
| Sep 10, 2025 | 1,045.00 | 1,045.00 | 1,027.00 | 1,037.00 | 1,037.00 | -0.77% | 29,358 |
| Sep 9, 2025 | 1,058.00 | 1,081.00 | 1,026.00 | 1,045.00 | 1,045.00 | -1.23% | 29,446 |
| Sep 8, 2025 | 1,065.00 | 1,096.00 | 1,038.00 | 1,058.00 | 1,058.00 | -0.66% | 21,045 |
| Sep 5, 2025 | 1,050.00 | 1,074.00 | 1,010.00 | 1,065.00 | 1,065.00 | 1.43% | 40,117 |
| Sep 4, 2025 | 1,078.00 | 1,078.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.13% | 32,365 |
| Sep 3, 2025 | 1,059.00 | 1,081.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.66% | 15,865 |
| Sep 2, 2025 | 1,053.00 | 1,071.00 | 1,040.00 | 1,055.00 | 1,055.00 | 0.19% | 39,909 |
| Sep 1, 2025 | 1,115.00 | 1,115.00 | 1,004.00 | 1,053.00 | 1,053.00 | -3.75% | 64,991 |
| Aug 29, 2025 | 1,095.00 | 1,116.00 | 1,070.00 | 1,094.00 | 1,094.00 | -0.09% | 38,691 |
| Aug 28, 2025 | 1,114.00 | 1,128.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.18% | 42,614 |
| Aug 27, 2025 | 1,119.00 | 1,120.00 | 1,088.00 | 1,097.00 | 1,097.00 | -1.97% | 42,398 |
| Aug 26, 2025 | 1,131.00 | 1,143.00 | 1,114.00 | 1,119.00 | 1,119.00 | -2.19% | 34,594 |
| Aug 25, 2025 | 1,145.00 | 1,159.00 | 1,129.00 | 1,144.00 | 1,144.00 | -0.09% | 53,501 |
| Aug 22, 2025 | 1,115.00 | 1,180.00 | 1,115.00 | 1,145.00 | 1,145.00 | 1.87% | 136,071 |
| Aug 21, 2025 | 1,165.00 | 1,165.00 | 1,088.00 | 1,124.00 | 1,124.00 | 5.24% | 103,280 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 1,035.00 | 1,068.00 | 1,068.00 | -2.91% | 76,280 |
| Aug 19, 2025 | 1,136.00 | 1,136.00 | 1,095.00 | 1,100.00 | 1,100.00 | -3.17% | 72,380 |
| Aug 18, 2025 | 1,144.00 | 1,153.00 | 1,111.00 | 1,136.00 | 1,136.00 | -0.70% | 72,365 |
| Aug 14, 2025 | 1,099.00 | 1,286.00 | 1,087.00 | 1,144.00 | 1,144.00 | 4.57% | 1,207,793 |
| Aug 13, 2025 | 1,110.00 | 1,110.00 | 1,051.00 | 1,094.00 | 1,094.00 | 2.72% | 59,682 |
| Aug 12, 2025 | 1,047.00 | 1,084.00 | 1,021.00 | 1,065.00 | 1,065.00 | 1.72% | 144,035 |
| Aug 11, 2025 | 1,055.00 | 1,073.00 | 1,030.00 | 1,047.00 | 1,047.00 | -0.66% | 56,550 |
| Aug 8, 2025 | 1,067.00 | 1,067.00 | 1,036.00 | 1,054.00 | 1,054.00 | -0.09% | 38,262 |
| Aug 7, 2025 | 1,034.00 | 1,068.00 | 1,034.00 | 1,055.00 | 1,055.00 | 2.23% | 144,058 |
| Aug 6, 2025 | 1,040.00 | 1,069.00 | 1,013.00 | 1,032.00 | 1,032.00 | 0.49% | 41,225 |
| Aug 5, 2025 | 1,022.00 | 1,045.00 | 1,016.00 | 1,027.00 | 1,027.00 | 1.08% | 41,335 |
| Aug 4, 2025 | 1,012.00 | 1,035.00 | 999.00 | 1,016.00 | 1,016.00 | 0.40% | 53,667 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,006.00 | 1,012.00 | 1,012.00 | -4.53% | 136,044 |
| Jul 31, 2025 | 1,071.00 | 1,075.00 | 1,030.00 | 1,060.00 | 1,060.00 | -0.09% | 134,247 |
| Jul 30, 2025 | 1,063.00 | 1,071.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.19% | 225,683 |
| Jul 29, 2025 | 1,105.00 | 1,113.00 | 1,052.00 | 1,063.00 | 1,063.00 | -8.76% | 1,057,385 |
| Jul 28, 2025 | 1,070.00 | 1,418.00 | 1,070.00 | 1,165.00 | 1,165.00 | 6.78% | 8,556,376 |
| Jul 25, 2025 | 1,080.00 | 1,136.00 | 1,032.00 | 1,091.00 | 1,091.00 | 0.37% | 113,894 |
| Jul 24, 2025 | 1,097.00 | 1,100.00 | 1,074.00 | 1,087.00 | 1,087.00 | -0.82% | 35,732 |
| Jul 23, 2025 | 1,093.00 | 1,121.00 | 1,093.00 | 1,096.00 | 1,096.00 | -0.81% | 27,474 |
| Jul 22, 2025 | 1,136.00 | 1,136.00 | 1,099.00 | 1,105.00 | 1,105.00 | -2.73% | 49,101 |
| Jul 21, 2025 | 1,140.00 | 1,147.00 | 1,106.00 | 1,136.00 | 1,136.00 | -0.35% | 69,446 |
| Jul 18, 2025 | 1,156.00 | 1,156.00 | 1,046.00 | 1,140.00 | 1,140.00 | -0.78% | 95,807 |
| Jul 17, 2025 | 1,136.00 | 1,153.00 | 1,120.00 | 1,149.00 | 1,149.00 | 1.14% | 14,301 |
| Jul 16, 2025 | 1,135.00 | 1,152.00 | 1,112.00 | 1,136.00 | 1,136.00 | -0.96% | 35,375 |
| Jul 15, 2025 | 1,145.00 | 1,165.00 | 1,095.00 | 1,147.00 | 1,147.00 | 0.17% | 174,341 |
| Jul 14, 2025 | 1,183.00 | 1,183.00 | 1,143.00 | 1,145.00 | 1,145.00 | -2.14% | 27,457 |
| Jul 11, 2025 | 1,177.00 | 1,202.00 | 1,163.00 | 1,170.00 | 1,170.00 | -0.59% | 15,192 |