ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 17,390
-40 (-0.23%)
At close: Sep 12, 2025
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 16,940.00 | 16,980.00 | 16,800.00 | 16,920.00 | 16,920.00 | - | 8,473 |
| Sep 15, 2025 | 17,360.00 | 17,380.00 | 16,900.00 | 16,920.00 | 16,920.00 | -2.70% | 29,133 |
| Sep 12, 2025 | 17,500.00 | 17,500.00 | 17,260.00 | 17,390.00 | 17,390.00 | -0.23% | 5,535 |
| Sep 11, 2025 | 17,650.00 | 17,650.00 | 17,280.00 | 17,430.00 | 17,430.00 | 0.23% | 3,795 |
| Sep 10, 2025 | 17,550.00 | 17,580.00 | 17,360.00 | 17,390.00 | 17,390.00 | 0.23% | 5,034 |
| Sep 9, 2025 | 17,520.00 | 17,560.00 | 17,310.00 | 17,350.00 | 17,350.00 | -0.97% | 6,526 |
| Sep 8, 2025 | 17,710.00 | 17,710.00 | 17,450.00 | 17,520.00 | 17,520.00 | -0.57% | 2,309 |
| Sep 5, 2025 | 17,520.00 | 17,690.00 | 17,490.00 | 17,620.00 | 17,620.00 | 0.28% | 1,757 |
| Sep 4, 2025 | 17,520.00 | 17,610.00 | 17,500.00 | 17,570.00 | 17,570.00 | 0.29% | 1,022 |
| Sep 3, 2025 | 17,690.00 | 17,690.00 | 17,450.00 | 17,520.00 | 17,520.00 | 0.06% | 2,148 |
| Sep 2, 2025 | 17,440.00 | 17,570.00 | 17,310.00 | 17,510.00 | 17,510.00 | 1.16% | 3,936 |
| Sep 1, 2025 | 17,460.00 | 17,460.00 | 17,300.00 | 17,310.00 | 17,310.00 | -0.92% | 8,186 |
| Aug 29, 2025 | 17,420.00 | 17,490.00 | 17,350.00 | 17,470.00 | 17,470.00 | - | 4,091 |
| Aug 28, 2025 | 17,620.00 | 17,620.00 | 17,400.00 | 17,470.00 | 17,470.00 | 0.06% | 2,211 |
| Aug 27, 2025 | 17,740.00 | 17,740.00 | 17,460.00 | 17,460.00 | 17,460.00 | -0.85% | 1,476 |
| Aug 26, 2025 | 17,470.00 | 17,640.00 | 17,310.00 | 17,610.00 | 17,610.00 | 0.74% | 6,185 |
| Aug 25, 2025 | 17,380.00 | 17,500.00 | 17,330.00 | 17,480.00 | 17,480.00 | 0.58% | 1,478 |
| Aug 22, 2025 | 17,400.00 | 17,620.00 | 17,310.00 | 17,380.00 | 17,380.00 | -0.11% | 4,260 |
| Aug 21, 2025 | 17,500.00 | 17,640.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.06% | 8,707 |
| Aug 20, 2025 | 17,500.00 | 17,600.00 | 17,240.00 | 17,390.00 | 17,390.00 | -0.63% | 6,661 |
| Aug 19, 2025 | 17,700.00 | 17,950.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.13% | 5,644 |
| Aug 18, 2025 | 18,040.00 | 18,040.00 | 17,670.00 | 17,700.00 | 17,700.00 | -1.34% | 8,317 |
| Aug 14, 2025 | 18,010.00 | 18,130.00 | 17,830.00 | 17,940.00 | 17,940.00 | -0.28% | 12,453 |
| Aug 13, 2025 | 17,760.00 | 17,990.00 | 17,740.00 | 17,990.00 | 17,990.00 | 1.30% | 6,773 |
| Aug 12, 2025 | 17,890.00 | 17,960.00 | 17,760.00 | 17,760.00 | 17,760.00 | -0.56% | 5,692 |
| Aug 11, 2025 | 18,000.00 | 18,000.00 | 17,820.00 | 17,860.00 | 17,860.00 | -0.78% | 3,864 |
| Aug 8, 2025 | 17,890.00 | 18,040.00 | 17,870.00 | 18,000.00 | 18,000.00 | 0.61% | 5,010 |
| Aug 7, 2025 | 17,810.00 | 17,920.00 | 17,760.00 | 17,890.00 | 17,890.00 | 0.17% | 4,030 |
| Aug 6, 2025 | 18,000.00 | 18,000.00 | 17,770.00 | 17,860.00 | 17,860.00 | 0.06% | 2,878 |
| Aug 5, 2025 | 17,850.00 | 18,000.00 | 17,740.00 | 17,850.00 | 17,850.00 | - | 5,946 |
| Aug 4, 2025 | 18,070.00 | 18,070.00 | 17,790.00 | 17,850.00 | 17,850.00 | 0.22% | 9,812 |
| Aug 1, 2025 | 17,750.00 | 18,080.00 | 17,740.00 | 17,810.00 | 17,810.00 | -0.61% | 17,700 |
| Jul 31, 2025 | 17,810.00 | 18,170.00 | 17,810.00 | 17,920.00 | 17,920.00 | 0.62% | 17,840 |
| Jul 30, 2025 | 17,940.00 | 18,000.00 | 17,750.00 | 17,810.00 | 17,810.00 | 0.56% | 14,641 |
| Jul 29, 2025 | 17,560.00 | 17,950.00 | 17,560.00 | 17,710.00 | 17,710.00 | 0.85% | 14,423 |
| Jul 28, 2025 | 17,610.00 | 17,730.00 | 17,390.00 | 17,560.00 | 17,560.00 | -0.28% | 8,910 |
| Jul 25, 2025 | 17,850.00 | 17,850.00 | 17,460.00 | 17,610.00 | 17,610.00 | -0.11% | 3,409 |
| Jul 24, 2025 | 17,750.00 | 17,950.00 | 17,500.00 | 17,630.00 | 17,630.00 | -0.73% | 7,574 |
| Jul 23, 2025 | 17,950.00 | 17,950.00 | 17,550.00 | 17,760.00 | 17,760.00 | 0.28% | 11,358 |
| Jul 22, 2025 | 17,780.00 | 17,780.00 | 17,620.00 | 17,710.00 | 17,710.00 | -0.39% | 5,861 |
| Jul 21, 2025 | 17,850.00 | 17,910.00 | 17,620.00 | 17,780.00 | 17,780.00 | - | 3,166 |
| Jul 18, 2025 | 17,920.00 | 17,960.00 | 17,740.00 | 17,780.00 | 17,780.00 | -1.00% | 4,433 |
| Jul 17, 2025 | 17,630.00 | 17,980.00 | 17,580.00 | 17,960.00 | 17,960.00 | 1.87% | 13,758 |
| Jul 16, 2025 | 17,910.00 | 18,040.00 | 17,630.00 | 17,630.00 | 17,630.00 | -1.56% | 10,766 |
| Jul 15, 2025 | 17,920.00 | 17,990.00 | 17,720.00 | 17,910.00 | 17,910.00 | -0.06% | 4,779 |
| Jul 14, 2025 | 17,530.00 | 18,030.00 | 17,520.00 | 17,920.00 | 17,920.00 | 0.90% | 12,602 |
| Jul 11, 2025 | 18,000.00 | 18,060.00 | 17,720.00 | 17,760.00 | 17,760.00 | -0.78% | 11,662 |
| Jul 10, 2025 | 17,620.00 | 17,900.00 | 17,470.00 | 17,900.00 | 17,900.00 | 1.59% | 16,333 |
| Jul 9, 2025 | 17,820.00 | 17,890.00 | 17,500.00 | 17,620.00 | 17,620.00 | 0.46% | 8,285 |
| Jul 8, 2025 | 17,530.00 | 17,740.00 | 17,410.00 | 17,540.00 | 17,540.00 | 0.06% | 8,067 |