Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea · Delayed Price · Currency is KRW 1,055.00
+23.00 (2.23%)
At close: Aug 7, 2025, 3:30 PM KST
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,034.00 | 1,068.00 | 1,034.00 | 1,055.00 | - | 2.23% | 144,058 |
| Aug 6, 2025 | 1,040.00 | 1,069.00 | 1,013.00 | 1,032.00 | - | 0.49% | 41,225 |
| Aug 5, 2025 | 1,022.00 | 1,045.00 | 1,016.00 | 1,027.00 | - | 1.08% | 41,335 |
| Aug 4, 2025 | 1,012.00 | 1,035.00 | 999.00 | 1,016.00 | - | 0.40% | 53,667 |
| Aug 1, 2025 | 1,050.00 | 1,050.00 | 1,006.00 | 1,012.00 | - | -4.53% | 136,044 |
| Jul 31, 2025 | 1,071.00 | 1,075.00 | 1,030.00 | 1,060.00 | - | -0.09% | 134,247 |
| Jul 30, 2025 | 1,063.00 | 1,071.00 | 1,040.00 | 1,061.00 | - | -0.19% | 225,683 |
| Jul 29, 2025 | 1,105.00 | 1,113.00 | 1,052.00 | 1,063.00 | - | -8.76% | 1,057,385 |
| Jul 28, 2025 | 1,070.00 | 1,418.00 | 1,070.00 | 1,165.00 | - | 6.78% | 8,556,376 |
| Jul 25, 2025 | 1,080.00 | 1,136.00 | 1,032.00 | 1,091.00 | - | 0.37% | 113,894 |
| Jul 24, 2025 | 1,097.00 | 1,100.00 | 1,074.00 | 1,087.00 | - | -0.82% | 35,732 |
| Jul 23, 2025 | 1,093.00 | 1,121.00 | 1,093.00 | 1,096.00 | - | -0.81% | 27,474 |
| Jul 22, 2025 | 1,136.00 | 1,136.00 | 1,099.00 | 1,105.00 | - | -2.73% | 49,101 |
| Jul 21, 2025 | 1,140.00 | 1,147.00 | 1,106.00 | 1,136.00 | - | -0.35% | 69,446 |
| Jul 18, 2025 | 1,156.00 | 1,156.00 | 1,046.00 | 1,140.00 | - | -0.78% | 95,807 |
| Jul 17, 2025 | 1,136.00 | 1,153.00 | 1,120.00 | 1,149.00 | - | 1.14% | 14,301 |
| Jul 16, 2025 | 1,135.00 | 1,152.00 | 1,112.00 | 1,136.00 | - | -0.96% | 35,375 |
| Jul 15, 2025 | 1,145.00 | 1,165.00 | 1,095.00 | 1,147.00 | - | 0.17% | 174,341 |
| Jul 14, 2025 | 1,183.00 | 1,183.00 | 1,143.00 | 1,145.00 | - | -2.14% | 27,457 |
| Jul 11, 2025 | 1,177.00 | 1,202.00 | 1,163.00 | 1,170.00 | - | -0.59% | 15,192 |
| Jul 10, 2025 | 1,194.00 | 1,203.00 | 1,177.00 | 1,177.00 | - | -1.51% | 23,514 |
| Jul 9, 2025 | 1,165.00 | 1,195.00 | 1,143.00 | 1,195.00 | - | 2.58% | 25,273 |
| Jul 8, 2025 | 1,186.00 | 1,186.00 | 1,100.00 | 1,165.00 | - | - | 11,205 |
| Jul 7, 2025 | 1,168.00 | 1,188.00 | 1,163.00 | 1,165.00 | - | -0.26% | 18,803 |
| Jul 4, 2025 | 1,176.00 | 1,186.00 | 1,151.00 | 1,168.00 | - | -0.68% | 19,223 |
| Jul 3, 2025 | 1,170.00 | 1,179.00 | 1,125.00 | 1,176.00 | - | 2.17% | 38,094 |
| Jul 2, 2025 | 1,159.00 | 1,159.00 | 1,129.00 | 1,151.00 | - | -0.69% | 21,715 |
| Jul 1, 2025 | 1,171.00 | 1,189.00 | 1,122.00 | 1,159.00 | - | -1.02% | 84,704 |
| Jun 30, 2025 | 1,197.00 | 1,197.00 | 1,147.00 | 1,171.00 | - | -2.17% | 48,448 |
| Jun 27, 2025 | 1,160.00 | 1,200.00 | 1,159.00 | 1,197.00 | - | 2.13% | 33,105 |
| Jun 26, 2025 | 1,220.00 | 1,250.00 | 1,165.00 | 1,172.00 | - | -3.93% | 63,313 |
| Jun 25, 2025 | 1,150.00 | 1,239.00 | 1,106.00 | 1,220.00 | - | 6.09% | 138,026 |
| Jun 24, 2025 | 1,176.00 | 1,176.00 | 1,123.00 | 1,150.00 | - | - | 80,187 |
| Jun 23, 2025 | 1,163.00 | 1,206.00 | 1,147.00 | 1,150.00 | - | -1.20% | 80,917 |
| Jun 20, 2025 | 1,183.00 | 1,204.00 | 1,148.00 | 1,164.00 | - | -1.61% | 100,071 |
| Jun 19, 2025 | 1,225.00 | 1,225.00 | 1,160.00 | 1,183.00 | - | -0.59% | 25,557 |
| Jun 18, 2025 | 1,248.00 | 1,248.00 | 1,176.00 | 1,190.00 | - | -2.14% | 45,386 |
| Jun 17, 2025 | 1,218.00 | 1,240.00 | 1,201.00 | 1,216.00 | - | -0.16% | 74,019 |
| Jun 16, 2025 | 1,231.00 | 1,231.00 | 1,191.00 | 1,218.00 | - | 2.27% | 63,062 |
| Jun 13, 2025 | 1,280.00 | 1,281.00 | 1,170.00 | 1,191.00 | - | -6.95% | 161,110 |
| Jun 12, 2025 | 1,300.00 | 1,300.00 | 1,245.00 | 1,280.00 | - | -1.46% | 62,884 |
| Jun 11, 2025 | 1,303.00 | 1,333.00 | 1,282.00 | 1,299.00 | - | -1.37% | 48,807 |
| Jun 10, 2025 | 1,311.00 | 1,325.00 | 1,270.00 | 1,317.00 | - | 0.46% | 73,620 |
| Jun 9, 2025 | 1,245.00 | 1,390.00 | 1,215.00 | 1,311.00 | - | 8.71% | 254,599 |
| Jun 5, 2025 | 1,200.00 | 1,221.00 | 1,150.00 | 1,206.00 | - | 5.51% | 100,074 |
| Jun 4, 2025 | 1,190.00 | 1,240.00 | 1,143.00 | 1,143.00 | - | -3.95% | 73,715 |
| Jun 2, 2025 | 1,250.00 | 1,250.00 | 1,181.00 | 1,190.00 | - | -2.38% | 38,537 |
| May 30, 2025 | 1,192.00 | 1,243.00 | 1,191.00 | 1,219.00 | - | 2.35% | 18,181 |
| May 29, 2025 | 1,195.00 | 1,210.00 | 1,141.00 | 1,191.00 | - | -0.33% | 51,929 |
| May 28, 2025 | 1,219.00 | 1,226.00 | 1,179.00 | 1,195.00 | - | -1.97% | 52,082 |