ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 8,140.00
+100.00 (1.24%)
At close: May 8, 2026
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8,140.00 | 8,140.00 | 7,650.00 | 7,650.00 | 7,650.00 | -6.02% | 48,431 |
| 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% | 45,382 |
| May 6, 2026 | 8,530.00 | 8,540.00 | 8,160.00 | 8,170.00 | 8,170.00 | -4.22% | 75,530 |
| 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% | 12,594 |
| Apr 29, 2026 | 8,720.00 | 8,810.00 | 8,720.00 | 8,730.00 | 8,730.00 | -0.80% | 6,374 |
| Apr 28, 2026 | 8,780.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.11% | 5,698 |
| Apr 27, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,790.00 | 8,790.00 | -1.01% | 23,951 |
| 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% | 20,348 |
| Apr 22, 2026 | 8,740.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,800.00 | 0.92% | 12,337 |
| 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% | 33,949 |
| Apr 16, 2026 | 8,730.00 | 8,820.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 18,629 |
| Apr 15, 2026 | 8,720.00 | 8,960.00 | 8,660.00 | 8,720.00 | 8,720.00 | - | 15,283 |
| Apr 14, 2026 | 8,700.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.23% | 35,731 |
| 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% | 36,680 |
| Apr 9, 2026 | 8,740.00 | 8,870.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.52% | 23,516 |
| Apr 8, 2026 | 8,670.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,740.00 | 1.39% | 8,390 |
| Apr 7, 2026 | 8,750.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.49% | 9,844 |
| 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% | 16,305 |
| Apr 2, 2026 | 9,090.00 | 9,110.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.77% | 26,978 |
| Apr 1, 2026 | 9,140.00 | 9,140.00 | 8,890.00 | 9,060.00 | 9,060.00 | 2.84% | 22,468 |
| 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% | 89,726 |
| Mar 25, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.03% | 30,581 |
| 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% | 38,009 |
| 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 | - | 20,105 |
| Mar 17, 2026 | 8,900.00 | 8,900.00 | 8,510.00 | 8,690.00 | 8,690.00 | 1.05% | 12,744 |
| Mar 16, 2026 | 8,900.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | -1.60% | 14,211 |
| Mar 13, 2026 | 8,650.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 0.46% | 4,996 |
| Mar 12, 2026 | 8,660.00 | 8,730.00 | 8,510.00 | 8,700.00 | 8,700.00 | 1.16% | 11,446 |
| Mar 11, 2026 | 8,390.00 | 8,710.00 | 8,330.00 | 8,600.00 | 8,600.00 | 3.61% | 54,558 |
| Mar 10, 2026 | 8,550.00 | 8,550.00 | 8,210.00 | 8,300.00 | 8,300.00 | 1.84% | 9,398 |
| 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 |