ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 22,750
+1,450 (6.81%)
At close: Dec 8, 2025
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 22,650.00 | 23,450.00 | 22,100.00 | 22,750.00 | 22,750.00 | - | 101,056 |
| Dec 8, 2025 | 21,400.00 | 23,600.00 | 21,400.00 | 22,750.00 | 22,750.00 | 6.81% | 289,626 |
| Dec 5, 2025 | 20,950.00 | 21,600.00 | 20,250.00 | 21,300.00 | 21,300.00 | 7.79% | 250,223 |
| Dec 4, 2025 | 18,590.00 | 21,900.00 | 17,850.00 | 19,760.00 | 19,760.00 | 16.92% | 938,544 |
| Dec 3, 2025 | 17,070.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.48% | 9,530 |
| Dec 2, 2025 | 17,000.00 | 17,000.00 | 16,640.00 | 16,820.00 | 16,820.00 | 0.12% | 3,299 |
| Dec 1, 2025 | 16,900.00 | 16,970.00 | 16,690.00 | 16,800.00 | 16,800.00 | -0.12% | 12,175 |
| Nov 28, 2025 | 16,340.00 | 16,820.00 | 16,340.00 | 16,820.00 | 16,820.00 | 1.94% | 13,587 |
| Nov 27, 2025 | 16,500.00 | 16,740.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.60% | 7,835 |
| Nov 26, 2025 | 16,450.00 | 16,700.00 | 16,220.00 | 16,600.00 | 16,600.00 | 0.91% | 9,179 |
| Nov 25, 2025 | 16,700.00 | 16,850.00 | 16,290.00 | 16,450.00 | 16,450.00 | 0.06% | 16,797 |
| Nov 24, 2025 | 16,200.00 | 16,620.00 | 16,180.00 | 16,440.00 | 16,440.00 | 1.48% | 14,676 |
| Nov 21, 2025 | 16,260.00 | 16,360.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.43% | 9,781 |
| Nov 20, 2025 | 15,930.00 | 16,390.00 | 15,910.00 | 16,270.00 | 16,270.00 | 2.13% | 12,121 |
| Nov 19, 2025 | 15,910.00 | 16,050.00 | 15,820.00 | 15,930.00 | 15,930.00 | -0.13% | 4,946 |
| Nov 18, 2025 | 16,130.00 | 16,270.00 | 15,890.00 | 15,950.00 | 15,950.00 | -1.12% | 9,615 |
| Nov 17, 2025 | 15,900.00 | 16,250.00 | 15,830.00 | 16,130.00 | 16,130.00 | 0.69% | 16,981 |
| Nov 14, 2025 | 15,630.00 | 16,090.00 | 15,560.00 | 16,020.00 | 16,020.00 | 2.43% | 27,077 |
| Nov 13, 2025 | 15,750.00 | 15,760.00 | 15,630.00 | 15,640.00 | 15,640.00 | -0.82% | 4,718 |
| Nov 12, 2025 | 15,710.00 | 15,800.00 | 15,540.00 | 15,770.00 | 15,770.00 | 0.38% | 4,588 |
| Nov 11, 2025 | 15,700.00 | 15,990.00 | 15,610.00 | 15,710.00 | 15,710.00 | - | 9,035 |
| Nov 10, 2025 | 15,890.00 | 15,890.00 | 15,600.00 | 15,710.00 | 15,710.00 | 0.71% | 6,657 |
| Nov 7, 2025 | 15,390.00 | 15,980.00 | 15,390.00 | 15,600.00 | 15,600.00 | - | 5,541 |
| Nov 6, 2025 | 16,050.00 | 16,050.00 | 15,480.00 | 15,600.00 | 15,600.00 | 0.45% | 5,076 |
| Nov 5, 2025 | 15,850.00 | 16,060.00 | 15,320.00 | 15,530.00 | 15,530.00 | -0.26% | 13,234 |
| Nov 4, 2025 | 15,840.00 | 15,840.00 | 15,560.00 | 15,570.00 | 15,570.00 | -0.45% | 9,822 |
| Nov 3, 2025 | 15,760.00 | 15,770.00 | 15,470.00 | 15,640.00 | 15,640.00 | -0.76% | 17,806 |
| Oct 31, 2025 | 15,990.00 | 15,990.00 | 15,700.00 | 15,760.00 | 15,760.00 | -0.25% | 10,858 |
| Oct 30, 2025 | 16,030.00 | 16,330.00 | 15,770.00 | 15,800.00 | 15,800.00 | -1.13% | 14,815 |
| Oct 29, 2025 | 16,130.00 | 16,130.00 | 15,810.00 | 15,980.00 | 15,980.00 | - | 13,410 |
| Oct 28, 2025 | 15,960.00 | 16,070.00 | 15,840.00 | 15,980.00 | 15,980.00 | 0.69% | 5,203 |
| Oct 27, 2025 | 15,770.00 | 15,930.00 | 15,760.00 | 15,870.00 | 15,870.00 | -0.19% | 11,336 |
| Oct 24, 2025 | 15,970.00 | 15,980.00 | 15,740.00 | 15,900.00 | 15,900.00 | -0.50% | 11,320 |
| Oct 23, 2025 | 15,970.00 | 16,070.00 | 15,820.00 | 15,980.00 | 15,980.00 | -0.31% | 19,995 |
| Oct 22, 2025 | 16,020.00 | 16,160.00 | 15,910.00 | 16,030.00 | 16,030.00 | 0.06% | 13,289 |
| Oct 21, 2025 | 16,080.00 | 16,150.00 | 15,950.00 | 16,020.00 | 16,020.00 | 0.44% | 7,015 |
| Oct 20, 2025 | 15,940.00 | 16,060.00 | 15,920.00 | 15,950.00 | 15,950.00 | - | 7,813 |
| Oct 17, 2025 | 16,210.00 | 16,210.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.60% | 8,489 |
| Oct 16, 2025 | 16,020.00 | 16,480.00 | 16,000.00 | 16,210.00 | 16,210.00 | 0.31% | 8,808 |
| Oct 15, 2025 | 16,000.00 | 16,200.00 | 16,000.00 | 16,160.00 | 16,160.00 | 1.19% | 5,373 |
| Oct 14, 2025 | 16,480.00 | 17,420.00 | 15,950.00 | 15,970.00 | 15,970.00 | -0.99% | 20,105 |
| Oct 13, 2025 | 16,100.00 | 16,330.00 | 15,900.00 | 16,130.00 | 16,130.00 | -0.31% | 7,992 |
| Oct 10, 2025 | 16,540.00 | 16,540.00 | 16,100.00 | 16,180.00 | 16,180.00 | -1.16% | 10,156 |
| Oct 2, 2025 | 16,200.00 | 16,580.00 | 16,130.00 | 16,370.00 | 16,370.00 | -0.06% | 15,291 |
| Oct 1, 2025 | 16,240.00 | 16,720.00 | 16,200.00 | 16,380.00 | 16,380.00 | -0.12% | 15,323 |
| Sep 30, 2025 | 16,320.00 | 16,500.00 | 16,140.00 | 16,400.00 | 16,400.00 | 0.49% | 10,360 |
| Sep 29, 2025 | 16,500.00 | 16,500.00 | 16,210.00 | 16,320.00 | 16,320.00 | - | 9,807 |
| Sep 26, 2025 | 16,310.00 | 16,390.00 | 15,980.00 | 16,320.00 | 16,320.00 | - | 13,796 |
| Sep 25, 2025 | 15,800.00 | 16,460.00 | 15,800.00 | 16,320.00 | 16,320.00 | 1.12% | 18,448 |
| Sep 24, 2025 | 16,650.00 | 16,790.00 | 16,140.00 | 16,140.00 | 16,140.00 | -3.06% | 29,670 |