ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 6,450.00
-230.00 (-3.44%)
At close: Oct 23, 2026
ezCaretech Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6,700.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.44% | 21,354 |
| Oct 22, 2026 | 6,650.00 | 6,880.00 | 6,530.00 | 6,680.00 | 6,680.00 | -0.30% | 10,079 |
| Oct 21, 2026 | 6,890.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.62% | 11,679 |
| Oct 20, 2026 | 7,080.00 | 7,080.00 | 6,770.00 | 6,810.00 | 6,810.00 | -2.44% | 15,559 |
| Oct 19, 2026 | 6,770.00 | 6,990.00 | 6,570.00 | 6,980.00 | 6,980.00 | 3.10% | 11,176 |
| Oct 16, 2026 | 6,430.00 | 6,870.00 | 6,430.00 | 6,770.00 | 6,770.00 | 3.36% | 22,970 |
| Oct 15, 2026 | 6,630.00 | 6,730.00 | 6,470.00 | 6,550.00 | 6,550.00 | -3.39% | 31,870 |
| Oct 14, 2026 | 6,840.00 | 7,000.00 | 6,710.00 | 6,780.00 | 6,780.00 | - | 14,472 |
| Oct 13, 2026 | 6,850.00 | 6,900.00 | 6,660.00 | 6,780.00 | 6,780.00 | -1.45% | 26,537 |
| Oct 12, 2026 | 7,120.00 | 7,210.00 | 6,870.00 | 6,880.00 | 6,880.00 | -4.18% | 26,225 |
| Oct 8, 2026 | 7,180.00 | 7,260.00 | 7,100.00 | 7,180.00 | 7,180.00 | - | 11,247 |
| Oct 7, 2026 | 7,350.00 | 7,420.00 | 7,170.00 | 7,180.00 | 7,180.00 | -2.31% | 46,101 |
| Oct 6, 2026 | 7,320.00 | 7,410.00 | 7,240.00 | 7,350.00 | 7,350.00 | 0.41% | 36,474 |
| Oct 2, 2026 | 7,210.00 | 7,330.00 | 7,190.00 | 7,320.00 | 7,320.00 | 0.41% | 34,192 |
| Oct 1, 2026 | 7,110.00 | 7,320.00 | 7,050.00 | 7,290.00 | 7,290.00 | 2.24% | 43,693 |
| Sep 30, 2026 | 7,450.00 | 7,540.00 | 7,120.00 | 7,130.00 | 7,130.00 | -4.55% | 90,419 |
| Sep 29, 2026 | 7,650.00 | 8,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | 2.75% | 1,195,546 |
| Sep 28, 2026 | 7,160.00 | 7,710.00 | 7,160.00 | 7,270.00 | 7,270.00 | 0.55% | 83,034 |
| Sep 23, 2026 | 7,380.00 | 7,560.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.28% | 93,710 |
| Sep 22, 2026 | 7,670.00 | 7,670.00 | 7,200.00 | 7,210.00 | 7,210.00 | -7.09% | 213,953 |
| Sep 21, 2026 | 7,030.00 | 8,600.00 | 6,950.00 | 7,760.00 | 7,760.00 | 11.33% | 1,482,608 |
| Sep 18, 2026 | 6,920.00 | 7,180.00 | 6,850.00 | 6,970.00 | 6,970.00 | 2.50% | 19,554 |
| Sep 17, 2026 | 6,650.00 | 6,880.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.49% | 19,713 |
| Sep 16, 2026 | 6,720.00 | 7,000.00 | 6,630.00 | 6,700.00 | 6,700.00 | -1.90% | 8,673 |
| Sep 15, 2026 | 6,850.00 | 6,960.00 | 6,770.00 | 6,830.00 | 6,830.00 | - | 6,461 |
| Sep 14, 2026 | 6,880.00 | 6,960.00 | 6,790.00 | 6,830.00 | 6,830.00 | -0.73% | 7,827 |
| Sep 11, 2026 | 6,780.00 | 6,880.00 | 6,750.00 | 6,880.00 | 6,880.00 | -0.43% | 12,161 |
| Sep 10, 2026 | 7,030.00 | 7,030.00 | 6,770.00 | 6,910.00 | 6,910.00 | -1.99% | 23,894 |
| Sep 9, 2026 | 7,240.00 | 7,240.00 | 6,800.00 | 7,050.00 | 7,050.00 | - | 30,179 |
| Sep 8, 2026 | 6,840.00 | 7,090.00 | 6,710.00 | 7,050.00 | 7,050.00 | 3.07% | 27,861 |
| Sep 7, 2026 | 6,660.00 | 6,980.00 | 6,660.00 | 6,840.00 | 6,840.00 | 2.70% | 20,662 |
| Sep 4, 2026 | 6,420.00 | 6,800.00 | 6,360.00 | 6,660.00 | 6,660.00 | 4.72% | 24,921 |
| Sep 3, 2026 | 6,630.00 | 6,630.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.70% | 14,924 |
| Sep 2, 2026 | 6,540.00 | 6,620.00 | 6,330.00 | 6,470.00 | 6,470.00 | -0.92% | 24,145 |
| Sep 1, 2026 | 6,640.00 | 6,640.00 | 6,410.00 | 6,530.00 | 6,530.00 | -1.66% | 14,398 |
| Aug 31, 2026 | 6,600.00 | 6,660.00 | 6,410.00 | 6,640.00 | 6,640.00 | 0.61% | 4,947 |
| Aug 28, 2026 | 6,510.00 | 6,600.00 | 6,480.00 | 6,600.00 | 6,600.00 | - | 5,839 |
| Aug 27, 2026 | 6,950.00 | 6,950.00 | 6,470.00 | 6,600.00 | 6,600.00 | -1.49% | 6,475 |
| Aug 26, 2026 | 6,760.00 | 6,990.00 | 6,530.00 | 6,700.00 | 6,700.00 | -0.89% | 29,170 |
| Aug 25, 2026 | 6,900.00 | 6,900.00 | 6,410.00 | 6,760.00 | 6,760.00 | 1.81% | 8,504 |
| Aug 24, 2026 | 6,880.00 | 6,880.00 | 6,470.00 | 6,640.00 | 6,640.00 | 1.37% | 9,290 |
| Aug 21, 2026 | 6,430.00 | 6,610.00 | 6,400.00 | 6,550.00 | 6,550.00 | -0.61% | 14,672 |
| Aug 20, 2026 | 6,480.00 | 6,880.00 | 6,480.00 | 6,590.00 | 6,590.00 | 1.70% | 22,459 |
| Aug 19, 2026 | 7,100.00 | 7,100.00 | 6,380.00 | 6,480.00 | 6,480.00 | -2.11% | 14,867 |
| Aug 18, 2026 | 6,900.00 | 6,900.00 | 6,430.00 | 6,620.00 | 6,620.00 | -3.78% | 23,950 |
| Aug 14, 2026 | 6,960.00 | 7,110.00 | 6,840.00 | 6,880.00 | 6,880.00 | -1.15% | 11,274 |
| Aug 13, 2026 | 7,340.00 | 7,340.00 | 6,900.00 | 6,960.00 | 6,960.00 | -3.60% | 14,077 |
| Aug 12, 2026 | 7,140.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | 1.12% | 11,200 |
| Aug 11, 2026 | 6,870.00 | 7,320.00 | 6,870.00 | 7,140.00 | 7,140.00 | 3.03% | 21,086 |
| Aug 10, 2026 | 6,790.00 | 6,940.00 | 6,710.00 | 6,930.00 | 6,930.00 | 2.06% | 21,276 |