Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea · Delayed Price · Currency is KRW 2,300.00
+65.00 (2.91%)
At close: Jul 31, 2026
Ewon Comfortech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,260.00 | 2,300.00 | 2,080.00 | 2,300.00 | 2,300.00 | 2.91% | 17,604 |
| Jul 30, 2026 | 2,180.00 | 2,290.00 | 2,095.00 | 2,235.00 | 2,235.00 | -0.45% | 30,628 |
| Jul 29, 2026 | 2,300.00 | 2,390.00 | 2,120.00 | 2,245.00 | 2,245.00 | -2.39% | 16,993 |
| Jul 28, 2026 | 2,150.00 | 2,390.00 | 2,030.00 | 2,300.00 | 2,300.00 | 5.26% | 15,608 |
| Jul 27, 2026 | 2,160.00 | 2,230.00 | 2,135.00 | 2,185.00 | 2,185.00 | -2.02% | 2,031 |
| Jul 24, 2026 | 2,160.00 | 2,275.00 | 1,982.00 | 2,230.00 | 2,230.00 | - | 15,595 |
| Jul 23, 2026 | 2,300.00 | 2,300.00 | 2,020.00 | 2,230.00 | 2,230.00 | -2.83% | 12,904 |
| Jul 22, 2026 | 2,340.00 | 2,340.00 | 2,190.00 | 2,295.00 | 2,295.00 | -1.92% | 3,481 |
| Jul 21, 2026 | 2,350.00 | 2,410.00 | 2,100.00 | 2,340.00 | 2,340.00 | 0.21% | 6,964 |
| Jul 20, 2026 | 2,285.00 | 2,360.00 | 2,110.00 | 2,335.00 | 2,335.00 | -1.48% | 7,037 |
| Jul 16, 2026 | 2,450.00 | 2,450.00 | 2,275.00 | 2,370.00 | 2,370.00 | -2.67% | 3,254 |
| Jul 15, 2026 | 2,440.00 | 2,440.00 | 2,300.00 | 2,435.00 | 2,435.00 | -1.02% | 2,664 |
| Jul 14, 2026 | 2,455.00 | 2,460.00 | 2,365.00 | 2,460.00 | 2,460.00 | - | 2,060 |
| Jul 13, 2026 | 2,485.00 | 2,500.00 | 2,330.00 | 2,460.00 | 2,460.00 | -0.81% | 12,577 |
| Jul 10, 2026 | 2,495.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | -0.60% | 4,322 |
| Jul 9, 2026 | 2,470.00 | 2,500.00 | 2,385.00 | 2,495.00 | 2,495.00 | -0.60% | 8,965 |
| Jul 8, 2026 | 2,500.00 | 2,520.00 | 2,380.00 | 2,510.00 | 2,510.00 | 0.20% | 7,127 |
| Jul 7, 2026 | 2,580.00 | 2,585.00 | 2,475.00 | 2,505.00 | 2,505.00 | -3.28% | 7,946 |
| Jul 6, 2026 | 2,405.00 | 2,590.00 | 2,375.00 | 2,590.00 | 2,590.00 | 3.60% | 11,649 |
| Jul 3, 2026 | 2,500.00 | 2,530.00 | 2,350.00 | 2,500.00 | 2,500.00 | -0.79% | 13,447 |
| Jul 2, 2026 | 2,535.00 | 2,635.00 | 2,405.00 | 2,520.00 | 2,520.00 | -0.59% | 7,164 |
| Jul 1, 2026 | 2,460.00 | 2,600.00 | 2,375.00 | 2,535.00 | 2,535.00 | -0.20% | 10,794 |
| Jun 30, 2026 | 2,340.00 | 2,540.00 | 2,245.00 | 2,540.00 | 2,540.00 | 8.55% | 28,102 |
| Jun 29, 2026 | 2,090.00 | 2,490.00 | 1,986.00 | 2,340.00 | 2,340.00 | 11.96% | 25,620 |
| Jun 26, 2026 | 2,020.00 | 2,180.00 | 1,951.00 | 2,090.00 | 2,090.00 | -4.35% | 12,314 |
| Jun 25, 2026 | 2,195.00 | 2,215.00 | 2,090.00 | 2,185.00 | 2,185.00 | -0.46% | 6,099 |
| Jun 24, 2026 | 2,340.00 | 2,340.00 | 1,945.00 | 2,195.00 | 2,195.00 | -6.20% | 29,193 |
| Jun 23, 2026 | 2,225.00 | 2,410.00 | 2,225.00 | 2,340.00 | 2,340.00 | -2.50% | 14,948 |
| Jun 22, 2026 | 2,400.00 | 2,445.00 | 2,170.00 | 2,400.00 | 2,400.00 | -0.21% | 21,679 |
| Jun 19, 2026 | 2,300.00 | 2,415.00 | 2,180.00 | 2,405.00 | 2,405.00 | 1.05% | 16,077 |
| Jun 18, 2026 | 2,300.00 | 2,395.00 | 2,160.00 | 2,380.00 | 2,380.00 | 3.48% | 15,610 |
| Jun 17, 2026 | 2,325.00 | 2,375.00 | 2,110.00 | 2,300.00 | 2,300.00 | -1.08% | 22,002 |
| Jun 16, 2026 | 2,355.00 | 2,390.00 | 2,135.00 | 2,325.00 | 2,325.00 | -1.06% | 11,575 |
| Jun 15, 2026 | 2,260.00 | 2,355.00 | 2,140.00 | 2,350.00 | 2,350.00 | 3.98% | 23,120 |
| Jun 12, 2026 | 2,095.00 | 2,330.00 | 1,689.00 | 2,260.00 | 2,260.00 | 7.88% | 59,554 |
| Jun 11, 2026 | 1,796.00 | 2,180.00 | 1,701.00 | 2,095.00 | 2,095.00 | 16.65% | 40,944 |
| Jun 10, 2026 | 1,950.00 | 1,950.00 | 1,648.00 | 1,796.00 | 1,796.00 | 1.24% | 25,007 |
| Jun 9, 2026 | 1,616.00 | 1,820.00 | 1,616.00 | 1,774.00 | 1,774.00 | 9.78% | 23,046 |
| Jun 8, 2026 | 1,725.00 | 1,725.00 | 1,614.00 | 1,616.00 | 1,616.00 | -6.37% | 5,253 |
| Jun 5, 2026 | 1,695.00 | 1,744.00 | 1,560.00 | 1,726.00 | 1,726.00 | 0.94% | 8,705 |
| Jun 4, 2026 | 1,620.00 | 1,874.00 | 1,499.00 | 1,710.00 | 1,710.00 | 5.56% | 74,730 |
| Jun 2, 2026 | 1,749.00 | 1,749.00 | 1,358.00 | 1,620.00 | 1,620.00 | 4.38% | 54,805 |
| Jun 1, 2026 | 1,702.00 | 1,800.00 | 1,550.00 | 1,552.00 | 1,552.00 | -9.40% | 59,166 |
| May 29, 2026 | 2,220.00 | 2,225.00 | 1,703.00 | 1,713.00 | 1,713.00 | -22.84% | 145,820 |
| May 28, 2026 | 2,750.00 | 2,755.00 | 2,220.00 | 2,220.00 | 2,220.00 | -29.52% | 129,363 |
| Apr 30, 2026 | 3,100.00 | 3,645.00 | 2,850.00 | 3,150.00 | 3,150.00 | 11.11% | 930,276 |
| Apr 29, 2026 | 2,505.00 | 2,900.00 | 2,475.00 | 2,835.00 | 2,835.00 | 12.06% | 154,453 |
| Apr 28, 2026 | 2,550.00 | 2,570.00 | 2,445.00 | 2,530.00 | 2,530.00 | -1.75% | 22,985 |
| Apr 27, 2026 | 2,555.00 | 2,575.00 | 2,440.00 | 2,575.00 | 2,575.00 | 0.78% | 16,314 |
| Apr 24, 2026 | 2,570.00 | 2,570.00 | 2,325.00 | 2,555.00 | 2,555.00 | 0.39% | 27,459 |