ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 8,150.00
-360.00 (-4.23%)
At close: Mar 9, 2026
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,340.00 | 8,350.00 | 8,110.00 | 8,150.00 | 8,150.00 | -4.23% | 39,676 |
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,330.00 | 8,510.00 | 8,510.00 | 0.12% | 27,986 |
| Mar 5, 2026 | 8,640.00 | 9,120.00 | 8,320.00 | 8,500.00 | 8,500.00 | 4.29% | 74,774 |
| Mar 4, 2026 | 8,770.00 | 8,800.00 | 8,130.00 | 8,150.00 | 8,150.00 | -7.07% | 108,033 |
| Mar 3, 2026 | 8,940.00 | 8,950.00 | 8,760.00 | 8,770.00 | 8,770.00 | -1.90% | 58,358 |
| Feb 27, 2026 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | -2.72% | 73,280 |
| Feb 26, 2026 | 9,260.00 | 9,340.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.76% | 32,791 |
| Feb 25, 2026 | 9,360.00 | 9,440.00 | 9,200.00 | 9,260.00 | 9,260.00 | - | 63,102 |
| Feb 24, 2026 | 9,380.00 | 9,480.00 | 9,030.00 | 9,260.00 | 9,260.00 | -1.07% | 107,495 |
| Feb 23, 2026 | 9,270.00 | 9,600.00 | 9,170.00 | 9,360.00 | 9,360.00 | 0.97% | 89,036 |
| Feb 20, 2026 | 9,350.00 | 9,560.00 | 9,070.00 | 9,270.00 | 9,270.00 | 0.22% | 87,462 |
| Feb 19, 2026 | 9,030.00 | 9,480.00 | 8,900.00 | 9,250.00 | 9,250.00 | 1.87% | 115,032 |
| Feb 13, 2026 | 9,140.00 | 9,310.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.66% | 37,466 |
| Feb 12, 2026 | 9,190.00 | 9,330.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1.44% | 41,340 |
| Feb 11, 2026 | 9,100.00 | 9,350.00 | 9,010.00 | 9,010.00 | 9,010.00 | -1.10% | 44,423 |
| Feb 10, 2026 | 9,020.00 | 9,180.00 | 8,960.00 | 9,110.00 | 9,110.00 | 1.22% | 22,053 |
| Feb 9, 2026 | 9,000.00 | 9,290.00 | 8,810.00 | 9,000.00 | 9,000.00 | 0.67% | 72,051 |
| Feb 6, 2026 | 9,160.00 | 9,160.00 | 8,730.00 | 8,940.00 | 8,940.00 | -2.40% | 49,839 |
| Feb 5, 2026 | 9,500.00 | 9,500.00 | 9,060.00 | 9,160.00 | 9,160.00 | -3.58% | 53,018 |
| Feb 4, 2026 | 9,450.00 | 9,500.00 | 9,180.00 | 9,500.00 | 9,500.00 | 1.39% | 27,578 |
| Feb 3, 2026 | 9,300.00 | 9,380.00 | 9,050.00 | 9,370.00 | 9,370.00 | 2.74% | 40,776 |
| Feb 2, 2026 | 9,490.00 | 9,570.00 | 9,120.00 | 9,120.00 | 9,120.00 | -4.00% | 84,679 |
| Jan 30, 2026 | 9,700.00 | 9,810.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.45% | 112,518 |
| Jan 29, 2026 | 9,320.00 | 9,680.00 | 9,160.00 | 9,640.00 | 9,640.00 | 3.43% | 130,029 |
| Jan 28, 2026 | 9,360.00 | 9,480.00 | 9,240.00 | 9,320.00 | 9,320.00 | -0.43% | 56,277 |
| Jan 27, 2026 | 9,330.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.11% | 36,254 |
| Jan 26, 2026 | 9,330.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.32% | 53,571 |
| Jan 23, 2026 | 9,330.00 | 9,540.00 | 9,070.00 | 9,320.00 | 9,320.00 | 1.41% | 85,201 |
| Jan 22, 2026 | 9,200.00 | 9,270.00 | 9,010.00 | 9,190.00 | 9,190.00 | -0.11% | 59,160 |
| Jan 21, 2026 | 9,420.00 | 9,550.00 | 9,100.00 | 9,200.00 | 9,200.00 | -4.47% | 73,879 |
| Jan 20, 2026 | 9,140.00 | 9,700.00 | 9,040.00 | 9,630.00 | 9,630.00 | 5.82% | 101,079 |
| Jan 19, 2026 | 9,260.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.05% | 90,645 |
| Jan 16, 2026 | 9,900.00 | 9,980.00 | 9,210.00 | 9,290.00 | 9,290.00 | -6.63% | 138,953 |
| Jan 15, 2026 | 9,510.00 | 10,250.00 | 9,200.00 | 9,950.00 | 9,950.00 | 4.63% | 159,987 |
| Jan 14, 2026 | 9,180.00 | 9,700.00 | 9,150.00 | 9,510.00 | 9,510.00 | 5.67% | 150,035 |
| Jan 13, 2026 | 9,090.00 | 9,150.00 | 8,890.00 | 9,000.00 | 9,000.00 | -0.99% | 43,703 |
| Jan 12, 2026 | 9,520.00 | 9,520.00 | 8,940.00 | 9,090.00 | 9,090.00 | -4.42% | 102,369 |
| Jan 9, 2026 | 9,580.00 | 9,800.00 | 9,260.00 | 9,510.00 | 9,510.00 | -0.73% | 101,409 |
| Jan 8, 2026 | 8,640.00 | 9,890.00 | 8,450.00 | 9,580.00 | 9,580.00 | 7.64% | 260,337 |
| Jan 7, 2026 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | -3.05% | 51,106 |
| Jan 6, 2026 | 8,730.00 | 9,180.00 | 8,610.00 | 9,180.00 | 9,180.00 | 1.10% | 87,574 |
| Jan 5, 2026 | 9,000.00 | 9,160.00 | 8,950.00 | 9,080.00 | 9,080.00 | -0.11% | 39,199 |
| Jan 2, 2026 | 9,060.00 | 9,300.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.33% | 23,761 |
| Dec 30, 2025 | 9,360.00 | 9,370.00 | 9,030.00 | 9,060.00 | 9,060.00 | -3.21% | 29,116 |
| Dec 29, 2025 | 9,660.00 | 9,710.00 | 9,320.00 | 9,360.00 | 9,360.00 | -3.31% | 29,153 |
| Dec 26, 2025 | 9,650.00 | 9,790.00 | 9,550.00 | 9,680.00 | 9,680.00 | 1.26% | 18,209 |
| Dec 24, 2025 | 9,790.00 | 9,830.00 | 9,150.00 | 9,560.00 | 9,560.00 | -1.85% | 29,387 |
| Dec 23, 2025 | 9,610.00 | 9,860.00 | 9,550.00 | 9,740.00 | 9,740.00 | 0.93% | 36,617 |
| Dec 22, 2025 | 10,240.00 | 10,240.00 | 9,450.00 | 9,650.00 | 9,650.00 | -4.74% | 86,789 |
| Dec 19, 2025 | 10,150.00 | 10,200.00 | 9,960.00 | 10,130.00 | 10,130.00 | - | 58,141 |