Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea · Delayed Price · Currency is KRW 506.00
-9.00 (-1.75%)
At close: Apr 28, 2026
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 501.00 | 580.00 | 495.00 | 567.00 | 567.00 | 12.06% | 694,266 |
| Apr 28, 2026 | 510.00 | 514.00 | 489.00 | 506.00 | 506.00 | -1.75% | 114,646 |
| Apr 27, 2026 | 511.00 | 515.00 | 488.00 | 515.00 | 515.00 | 0.78% | 81,560 |
| Apr 24, 2026 | 514.00 | 514.00 | 465.00 | 511.00 | 511.00 | 0.39% | 137,298 |
| Apr 23, 2026 | 500.00 | 509.00 | 488.00 | 509.00 | 509.00 | 1.80% | 81,351 |
| Apr 22, 2026 | 483.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1.01% | 99,755 |
| Apr 21, 2026 | 499.00 | 504.00 | 460.00 | 495.00 | 495.00 | -0.80% | 191,062 |
| Apr 20, 2026 | 506.00 | 511.00 | 493.00 | 499.00 | 499.00 | -1.38% | 79,208 |
| Apr 17, 2026 | 508.00 | 516.00 | 498.00 | 506.00 | 506.00 | -0.39% | 148,440 |
| Apr 16, 2026 | 517.00 | 517.00 | 501.00 | 508.00 | 508.00 | -1.74% | 131,864 |
| Apr 15, 2026 | 516.00 | 517.00 | 499.00 | 517.00 | 517.00 | - | 99,840 |
| Apr 14, 2026 | 507.00 | 517.00 | 461.00 | 517.00 | 517.00 | 7.93% | 227,109 |
| Apr 13, 2026 | 492.00 | 509.00 | 460.00 | 479.00 | 479.00 | -2.64% | 161,755 |
| Apr 10, 2026 | 476.00 | 510.00 | 476.00 | 492.00 | 492.00 | 3.36% | 224,293 |
| Apr 9, 2026 | 450.00 | 512.00 | 442.00 | 476.00 | 476.00 | 4.85% | 235,114 |
| Apr 8, 2026 | 445.00 | 455.00 | 433.00 | 454.00 | 454.00 | 1.57% | 112,852 |
| Apr 7, 2026 | 442.00 | 449.00 | 431.00 | 447.00 | 447.00 | 1.13% | 94,228 |
| Apr 6, 2026 | 446.00 | 450.00 | 410.00 | 442.00 | 442.00 | -0.90% | 116,456 |
| Apr 3, 2026 | 447.00 | 459.00 | 439.00 | 446.00 | 446.00 | -0.22% | 123,216 |
| Apr 2, 2026 | 452.00 | 477.00 | 420.00 | 447.00 | 447.00 | -1.11% | 215,466 |
| Apr 1, 2026 | 430.00 | 471.00 | 430.00 | 452.00 | 452.00 | 4.39% | 188,169 |
| Mar 31, 2026 | 438.00 | 513.00 | 414.00 | 433.00 | 433.00 | -1.14% | 861,297 |
| Mar 30, 2026 | 395.00 | 438.00 | 395.00 | 438.00 | 438.00 | 1.39% | 96,364 |
| Mar 27, 2026 | 408.00 | 432.00 | 385.00 | 432.00 | 432.00 | 5.88% | 170,861 |
| Mar 26, 2026 | 414.00 | 434.00 | 397.00 | 408.00 | 408.00 | -1.92% | 209,353 |
| Mar 25, 2026 | 391.00 | 425.00 | 386.00 | 416.00 | 416.00 | 5.58% | 426,487 |
| Mar 24, 2026 | 380.00 | 462.00 | 370.00 | 394.00 | 394.00 | -15.63% | 1,074,185 |
| Mar 23, 2026 | 485.00 | 487.00 | 450.00 | 467.00 | 467.00 | -3.31% | 300,447 |
| Mar 20, 2026 | 471.00 | 511.00 | 460.00 | 483.00 | 483.00 | 2.99% | 365,763 |
| Mar 19, 2026 | 532.00 | 534.00 | 468.00 | 469.00 | 469.00 | -11.51% | 455,054 |
| Mar 18, 2026 | 576.00 | 583.00 | 523.00 | 530.00 | 530.00 | -8.93% | 406,176 |
| Mar 17, 2026 | 579.00 | 604.00 | 578.00 | 582.00 | 582.00 | -0.34% | 101,771 |
| Mar 16, 2026 | 598.00 | 610.00 | 550.00 | 584.00 | 584.00 | -1.52% | 136,017 |
| Mar 13, 2026 | 595.00 | 609.00 | 577.00 | 593.00 | 593.00 | -0.50% | 77,019 |
| Mar 12, 2026 | 597.00 | 670.00 | 590.00 | 596.00 | 596.00 | -0.67% | 478,815 |
| Mar 11, 2026 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -1.80% | 165,613 |
| Mar 10, 2026 | 592.00 | 617.00 | 592.00 | 611.00 | 611.00 | 2.69% | 36,896 |
| Mar 9, 2026 | 596.00 | 607.00 | 577.00 | 595.00 | 595.00 | -1.00% | 86,540 |
| 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 |