ezCaretech Co., LTD (KOSDAQ:099750)
South Korea · Delayed Price · Currency is KRW 6,290.00
+100.00 (1.62%)
At close: Nov 13, 2026
ezCaretech Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,300.00 | 6,300.00 | 6,130.00 | 6,290.00 | 6,290.00 | 1.62% | 2,926 |
| Nov 12, 2026 | 6,090.00 | 6,300.00 | 6,000.00 | 6,190.00 | 6,190.00 | 1.64% | 5,992 |
| Nov 11, 2026 | 6,050.00 | 6,150.00 | 5,930.00 | 6,090.00 | 6,090.00 | 0.66% | 4,826 |
| Nov 10, 2026 | 6,010.00 | 6,160.00 | 5,950.00 | 6,050.00 | 6,050.00 | -0.49% | 6,696 |
| Nov 9, 2026 | 6,200.00 | 6,200.00 | 5,930.00 | 6,080.00 | 6,080.00 | 1.33% | 14,887 |
| Nov 6, 2026 | 6,000.00 | 6,190.00 | 5,660.00 | 6,000.00 | 6,000.00 | -2.60% | 16,041 |
| Nov 5, 2026 | 6,020.00 | 6,380.00 | 6,020.00 | 6,160.00 | 6,160.00 | 2.16% | 14,564 |
| Nov 4, 2026 | 6,010.00 | 6,200.00 | 5,810.00 | 6,030.00 | 6,030.00 | 0.33% | 16,034 |
| Nov 3, 2026 | 6,130.00 | 6,140.00 | 5,960.00 | 6,010.00 | 6,010.00 | -1.96% | 18,779 |
| Nov 2, 2026 | 6,380.00 | 6,380.00 | 6,090.00 | 6,130.00 | 6,130.00 | 0.49% | 7,365 |
| Oct 30, 2026 | 6,360.00 | 6,430.00 | 6,010.00 | 6,100.00 | 6,100.00 | -4.39% | 15,518 |
| Oct 29, 2026 | 6,500.00 | 6,590.00 | 6,110.00 | 6,380.00 | 6,380.00 | -0.16% | 15,208 |
| Oct 28, 2026 | 6,310.00 | 6,510.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.62% | 13,452 |
| Oct 27, 2026 | 6,450.00 | 6,530.00 | 6,330.00 | 6,430.00 | 6,430.00 | -0.31% | 11,302 |
| Oct 26, 2026 | 6,950.00 | 6,950.00 | 6,360.00 | 6,450.00 | 6,450.00 | - | 22,076 |
| Oct 23, 2026 | 6,700.00 | 6,700.00 | 6,360.00 | 6,450.00 | 6,450.00 | -3.44% | 22,823 |
| Oct 22, 2026 | 6,650.00 | 6,880.00 | 6,530.00 | 6,680.00 | 6,680.00 | -0.30% | 10,266 |
| Oct 21, 2026 | 6,890.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.62% | 11,891 |
| 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% | 11,265 |
| 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 |