ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 7,050.00
-260.00 (-3.56%)
At close: Jun 1, 2026
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7,470.00 | 7,700.00 | 7,230.00 | 7,310.00 | 7,310.00 | -2.14% | 31,006 |
| May 28, 2026 | 7,730.00 | 7,850.00 | 7,300.00 | 7,470.00 | 7,470.00 | -4.96% | 35,037 |
| May 27, 2026 | 7,610.00 | 8,190.00 | 7,560.00 | 7,860.00 | 7,860.00 | 3.15% | 43,653 |
| May 26, 2026 | 7,440.00 | 8,130.00 | 7,440.00 | 7,620.00 | 7,620.00 | 2.97% | 37,856 |
| May 22, 2026 | 7,030.00 | 7,400.00 | 7,030.00 | 7,400.00 | 7,400.00 | 4.52% | 16,788 |
| May 21, 2026 | 7,210.00 | 7,390.00 | 7,030.00 | 7,080.00 | 7,080.00 | -1.26% | 21,088 |
| May 20, 2026 | 7,520.00 | 7,520.00 | 7,170.00 | 7,170.00 | 7,170.00 | -5.41% | 25,357 |
| May 19, 2026 | 7,720.00 | 7,730.00 | 7,440.00 | 7,580.00 | 7,580.00 | -1.81% | 16,301 |
| May 18, 2026 | 7,720.00 | 8,080.00 | 7,620.00 | 7,720.00 | 7,720.00 | - | 22,993 |
| May 15, 2026 | 8,100.00 | 8,100.00 | 7,720.00 | 7,720.00 | 7,720.00 | -3.86% | 25,269 |
| May 14, 2026 | 7,910.00 | 8,055.00 | 7,880.00 | 8,030.00 | 8,030.00 | 1.65% | 11,580 |
| May 13, 2026 | 7,740.00 | 8,050.00 | 7,720.00 | 7,900.00 | 7,900.00 | 2.07% | 28,421 |
| May 12, 2026 | 7,700.00 | 7,820.00 | 7,620.00 | 7,740.00 | 7,740.00 | 1.18% | 22,488 |
| May 11, 2026 | 8,140.00 | 8,140.00 | 7,650.00 | 7,650.00 | 7,650.00 | -6.02% | 48,441 |
| May 8, 2026 | 8,050.00 | 8,140.00 | 8,000.00 | 8,140.00 | 8,140.00 | 1.24% | 21,835 |
| May 7, 2026 | 8,180.00 | 8,240.00 | 8,010.00 | 8,040.00 | 8,040.00 | -1.59% | 45,397 |
| May 6, 2026 | 8,530.00 | 8,540.00 | 8,160.00 | 8,170.00 | 8,170.00 | -4.22% | 75,553 |
| May 4, 2026 | 8,680.00 | 8,690.00 | 8,530.00 | 8,530.00 | 8,530.00 | -1.84% | 22,506 |
| Apr 30, 2026 | 8,740.00 | 8,740.00 | 8,610.00 | 8,690.00 | 8,690.00 | -0.46% | 12,596 |
| Apr 29, 2026 | 8,720.00 | 8,810.00 | 8,720.00 | 8,730.00 | 8,730.00 | -0.80% | 6,375 |
| Apr 28, 2026 | 8,780.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.11% | 5,710 |
| Apr 27, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,790.00 | 8,790.00 | -1.01% | 24,060 |
| Apr 24, 2026 | 8,860.00 | 8,960.00 | 8,700.00 | 8,880.00 | 8,880.00 | 0.23% | 45,493 |
| Apr 23, 2026 | 8,830.00 | 8,870.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.68% | 20,352 |
| Apr 22, 2026 | 8,740.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,800.00 | 0.92% | 12,339 |
| Apr 21, 2026 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,720.00 | -1.58% | 14,424 |
| Apr 20, 2026 | 8,790.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,860.00 | - | 9,780 |
| Apr 17, 2026 | 8,760.00 | 8,930.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1.26% | 34,271 |
| Apr 16, 2026 | 8,730.00 | 8,820.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 18,631 |
| Apr 15, 2026 | 8,720.00 | 8,960.00 | 8,660.00 | 8,720.00 | 8,720.00 | - | 15,809 |
| Apr 14, 2026 | 8,700.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.23% | 35,733 |
| Apr 13, 2026 | 8,730.00 | 8,740.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.23% | 5,679 |
| Apr 10, 2026 | 8,720.00 | 8,870.00 | 8,470.00 | 8,720.00 | 8,720.00 | 2.35% | 36,683 |
| Apr 9, 2026 | 8,740.00 | 8,870.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.52% | 23,786 |
| Apr 8, 2026 | 8,670.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,740.00 | 1.39% | 8,393 |
| Apr 7, 2026 | 8,750.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.49% | 9,847 |
| Apr 6, 2026 | 8,830.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,750.00 | -2.02% | 15,906 |
| Apr 3, 2026 | 9,000.00 | 9,000.00 | 8,840.00 | 8,930.00 | 8,930.00 | 0.34% | 16,359 |
| Apr 2, 2026 | 9,090.00 | 9,110.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.77% | 26,979 |
| Apr 1, 2026 | 9,140.00 | 9,140.00 | 8,890.00 | 9,060.00 | 9,060.00 | 2.84% | 23,545 |
| Mar 31, 2026 | 9,180.00 | 9,180.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.65% | 61,268 |
| Mar 30, 2026 | 9,160.00 | 9,160.00 | 8,930.00 | 9,050.00 | 9,050.00 | -1.42% | 54,202 |
| Mar 27, 2026 | 9,190.00 | 9,350.00 | 9,080.00 | 9,180.00 | 9,180.00 | - | 59,240 |
| Mar 26, 2026 | 9,040.00 | 9,380.00 | 8,940.00 | 9,180.00 | 9,180.00 | 1.55% | 90,880 |
| Mar 25, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.03% | 30,608 |
| Mar 24, 2026 | 8,750.00 | 8,960.00 | 8,740.00 | 8,860.00 | 8,860.00 | 2.19% | 15,559 |
| Mar 23, 2026 | 9,020.00 | 9,080.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.88% | 41,930 |
| Mar 20, 2026 | 8,790.00 | 9,030.00 | 8,720.00 | 9,020.00 | 9,020.00 | 3.32% | 38,032 |
| Mar 19, 2026 | 8,680.00 | 8,740.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.46% | 11,864 |
| Mar 18, 2026 | 8,690.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,690.00 | - | 20,112 |