ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 6,640.00
+90.00 (1.37%)
At close: Aug 24, 2026
ezCaretech Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,917 |
| 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 |
| Aug 7, 2026 | 6,750.00 | 6,950.00 | 6,620.00 | 6,790.00 | 6,790.00 | 1.34% | 19,959 |
| Aug 6, 2026 | 6,990.00 | 6,990.00 | 6,580.00 | 6,700.00 | 6,700.00 | -0.15% | 6,851 |
| Aug 5, 2026 | 6,840.00 | 6,840.00 | 6,580.00 | 6,710.00 | 6,710.00 | - | 10,041 |
| Aug 4, 2026 | 6,980.00 | 6,980.00 | 6,590.00 | 6,710.00 | 6,710.00 | 5.50% | 32,899 |
| Aug 3, 2026 | 6,650.00 | 6,660.00 | 6,290.00 | 6,360.00 | 6,360.00 | -4.36% | 57,671 |
| Jul 31, 2026 | 6,390.00 | 6,850.00 | 6,390.00 | 6,650.00 | 6,650.00 | 4.07% | 31,778 |
| Jul 30, 2026 | 5,910.00 | 6,540.00 | 5,910.00 | 6,390.00 | 6,390.00 | 0.95% | 21,064 |
| Jul 29, 2026 | 6,650.00 | 6,650.00 | 5,870.00 | 6,330.00 | 6,330.00 | -1.86% | 79,048 |
| Jul 28, 2026 | 6,850.00 | 6,990.00 | 6,370.00 | 6,450.00 | 6,450.00 | -5.84% | 27,555 |
| Jul 27, 2026 | 6,600.00 | 7,020.00 | 6,560.00 | 6,850.00 | 6,850.00 | 3.01% | 19,244 |
| Jul 24, 2026 | 6,550.00 | 6,710.00 | 6,410.00 | 6,650.00 | 6,650.00 | 0.76% | 10,699 |
| Jul 23, 2026 | 6,250.00 | 6,710.00 | 6,250.00 | 6,600.00 | 6,600.00 | 3.61% | 12,656 |
| Jul 22, 2026 | 6,470.00 | 6,630.00 | 6,340.00 | 6,370.00 | 6,370.00 | -1.39% | 7,466 |
| Jul 21, 2026 | 6,130.00 | 7,000.00 | 6,020.00 | 6,460.00 | 6,460.00 | 4.53% | 40,558 |
| Jul 20, 2026 | 6,140.00 | 6,310.00 | 5,920.00 | 6,180.00 | 6,180.00 | 2.66% | 13,400 |
| Jul 16, 2026 | 6,250.00 | 6,250.00 | 5,960.00 | 6,020.00 | 6,020.00 | -1.79% | 4,606 |
| Jul 15, 2026 | 6,070.00 | 6,270.00 | 5,780.00 | 6,130.00 | 6,130.00 | 2.85% | 11,572 |
| Jul 14, 2026 | 5,920.00 | 6,230.00 | 5,780.00 | 5,960.00 | 5,960.00 | 0.68% | 6,334 |
| Jul 13, 2026 | 6,250.00 | 6,430.00 | 5,910.00 | 5,920.00 | 5,920.00 | -4.98% | 15,758 |
| Jul 10, 2026 | 5,990.00 | 6,370.00 | 5,980.00 | 6,230.00 | 6,230.00 | 4.01% | 18,147 |
| Jul 9, 2026 | 5,910.00 | 6,240.00 | 5,910.00 | 5,990.00 | 5,990.00 | -2.44% | 21,292 |
| Jul 8, 2026 | 6,310.00 | 6,440.00 | 6,090.00 | 6,140.00 | 6,140.00 | -2.69% | 21,690 |
| Jul 7, 2026 | 6,370.00 | 6,570.00 | 6,230.00 | 6,310.00 | 6,310.00 | -0.79% | 19,224 |
| Jul 6, 2026 | 6,340.00 | 7,200.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.31% | 12,885 |
| Jul 3, 2026 | 6,270.00 | 6,500.00 | 6,130.00 | 6,380.00 | 6,380.00 | 0.95% | 9,645 |
| Jul 2, 2026 | 6,650.00 | 6,660.00 | 6,250.00 | 6,320.00 | 6,320.00 | -1.10% | 5,423 |
| Jul 1, 2026 | 6,990.00 | 6,990.00 | 6,190.00 | 6,390.00 | 6,390.00 | 0.79% | 9,174 |
| Jun 30, 2026 | 6,400.00 | 6,590.00 | 6,250.00 | 6,340.00 | 6,340.00 | -1.71% | 7,445 |
| Jun 29, 2026 | 6,150.00 | 6,500.00 | 6,150.00 | 6,450.00 | 6,450.00 | 4.03% | 12,041 |
| Jun 26, 2026 | 6,220.00 | 6,390.00 | 6,000.00 | 6,200.00 | 6,200.00 | -0.96% | 39,517 |
| Jun 25, 2026 | 6,050.00 | 6,420.00 | 6,050.00 | 6,260.00 | 6,260.00 | -0.16% | 19,417 |
| Jun 24, 2026 | 6,330.00 | 6,660.00 | 5,850.00 | 6,270.00 | 6,270.00 | -0.95% | 51,186 |
| Jun 23, 2026 | 7,000.00 | 7,000.00 | 6,300.00 | 6,330.00 | 6,330.00 | -8.26% | 31,543 |
| Jun 22, 2026 | 7,430.00 | 7,430.00 | 6,750.00 | 6,900.00 | 6,900.00 | -0.43% | 12,062 |
| Jun 19, 2026 | 6,750.00 | 7,360.00 | 6,750.00 | 6,930.00 | 6,930.00 | -0.14% | 17,979 |
| Jun 18, 2026 | 6,970.00 | 7,200.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.43% | 13,434 |
| Jun 17, 2026 | 7,200.00 | 7,250.00 | 6,920.00 | 6,970.00 | 6,970.00 | - | 11,951 |
| Jun 16, 2026 | 7,110.00 | 7,200.00 | 6,960.00 | 6,970.00 | 6,970.00 | -1.97% | 9,347 |
| Jun 15, 2026 | 7,670.00 | 7,670.00 | 7,100.00 | 7,110.00 | 7,110.00 | -7.30% | 17,125 |
| Jun 12, 2026 | 7,680.00 | 7,690.00 | 7,300.00 | 7,670.00 | 7,670.00 | 2.68% | 14,634 |