ezCaretech Co., LTD 099750
KRX · South Korea · Technology Services
KRW 7,320.00+30.00 (+0.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,320.00 | +0.41% | KRW 7,210.00 | KRW 7,330.00 | KRW 7,190.00 | 34.19K |
| 2026-10-01 | KRW 7,290.00 | +2.24% | KRW 7,110.00 | KRW 7,320.00 | KRW 7,050.00 | 43.69K |
| 2026-09-30 | KRW 7,130.00 | -4.55% | KRW 7,450.00 | KRW 7,540.00 | KRW 7,120.00 | 90.42K |
| 2026-09-29 | KRW 7,470.00 | +2.75% | KRW 7,650.00 | KRW 8,650.00 | KRW 7,410.00 | 1.20M |
| 2026-09-28 | KRW 7,270.00 | +0.55% | KRW 7,160.00 | KRW 7,710.00 | KRW 7,160.00 | 83.03K |
| 2026-09-23 | KRW 7,230.00 | +0.28% | KRW 7,380.00 | KRW 7,560.00 | KRW 7,100.00 | 93.71K |
| 2026-09-22 | KRW 7,210.00 | -7.09% | KRW 7,670.00 | KRW 7,670.00 | KRW 7,200.00 | 213.95K |
| 2026-09-21 | KRW 7,760.00 | +11.33% | KRW 7,030.00 | KRW 8,600.00 | KRW 6,950.00 | 1.48M |
| 2026-09-18 | KRW 6,970.00 | +2.50% | KRW 6,920.00 | KRW 7,180.00 | KRW 6,850.00 | 19.55K |
| 2026-09-17 | KRW 6,800.00 | +1.49% | KRW 6,650.00 | KRW 6,880.00 | KRW 6,650.00 | 19.71K |
| 2026-09-16 | KRW 6,700.00 | -1.90% | KRW 6,720.00 | KRW 7,000.00 | KRW 6,630.00 | 8.67K |
| 2026-09-15 | KRW 6,830.00 | 0.00% | KRW 6,850.00 | KRW 6,960.00 | KRW 6,770.00 | 6.50K |
| 2026-09-14 | KRW 6,830.00 | -0.73% | KRW 6,880.00 | KRW 6,960.00 | KRW 6,790.00 | 7.83K |
| 2026-09-11 | KRW 6,880.00 | -0.43% | KRW 6,780.00 | KRW 6,880.00 | KRW 6,750.00 | 12.16K |
| 2026-09-10 | KRW 6,910.00 | -1.99% | KRW 7,030.00 | KRW 7,030.00 | KRW 6,770.00 | 23.89K |
| 2026-09-09 | KRW 7,050.00 | 0.00% | KRW 7,240.00 | KRW 7,240.00 | KRW 6,800.00 | 30.18K |
| 2026-09-08 | KRW 7,050.00 | +3.07% | KRW 6,840.00 | KRW 7,090.00 | KRW 6,710.00 | 27.86K |
| 2026-09-07 | KRW 6,840.00 | +2.70% | KRW 6,660.00 | KRW 6,980.00 | KRW 6,660.00 | 20.66K |
| 2026-09-04 | KRW 6,660.00 | +4.72% | KRW 6,420.00 | KRW 6,800.00 | KRW 6,360.00 | 24.92K |
| 2026-09-03 | KRW 6,360.00 | -1.70% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,300.00 | 14.92K |
| 2026-09-02 | KRW 6,470.00 | -0.92% | KRW 6,540.00 | KRW 6,620.00 | KRW 6,330.00 | 24.15K |
| 2026-09-01 | KRW 6,530.00 | -1.66% | KRW 6,640.00 | KRW 6,640.00 | KRW 6,410.00 | 14.40K |
| 2026-08-31 | KRW 6,640.00 | +0.61% | KRW 6,600.00 | KRW 6,660.00 | KRW 6,410.00 | 4.95K |
| 2026-08-28 | KRW 6,600.00 | 0.00% | KRW 6,510.00 | KRW 6,600.00 | KRW 6,480.00 | 5.84K |
| 2026-08-27 | KRW 6,600.00 | -1.49% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,470.00 | 6.48K |
| 2026-08-26 | KRW 6,700.00 | -0.89% | KRW 6,760.00 | KRW 6,990.00 | KRW 6,530.00 | 29.17K |
| 2026-08-25 | KRW 6,760.00 | +1.81% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,410.00 | 8.50K |
| 2026-08-24 | KRW 6,640.00 | +1.37% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,470.00 | 9.29K |
| 2026-08-21 | KRW 6,550.00 | -0.61% | KRW 6,430.00 | KRW 6,610.00 | KRW 6,400.00 | 14.67K |
| 2026-08-20 | KRW 6,590.00 | +1.70% | KRW 6,480.00 | KRW 6,880.00 | KRW 6,480.00 | 22.46K |
| 2026-08-19 | KRW 6,480.00 | -2.11% | KRW 7,100.00 | KRW 7,100.00 | KRW 6,380.00 | 14.87K |
| 2026-08-18 | KRW 6,620.00 | -3.78% | KRW 6,900.00 | KRW 6,900.00 | KRW 6,430.00 | 23.95K |
| 2026-08-14 | KRW 6,880.00 | -1.15% | KRW 6,960.00 | KRW 7,110.00 | KRW 6,840.00 | 11.27K |
| 2026-08-13 | KRW 6,960.00 | -3.60% | KRW 7,340.00 | KRW 7,340.00 | KRW 6,900.00 | 14.08K |
| 2026-08-12 | KRW 7,220.00 | +1.12% | KRW 7,140.00 | KRW 7,380.00 | KRW 7,100.00 | 11.20K |
| 2026-08-11 | KRW 7,140.00 | +3.03% | KRW 6,870.00 | KRW 7,320.00 | KRW 6,870.00 | 21.09K |
| 2026-08-10 | KRW 6,930.00 | +2.06% | KRW 6,790.00 | KRW 6,940.00 | KRW 6,710.00 | 21.28K |
| 2026-08-07 | KRW 6,790.00 | +1.34% | KRW 6,750.00 | KRW 6,950.00 | KRW 6,620.00 | 19.96K |
| 2026-08-06 | KRW 6,700.00 | -0.15% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,580.00 | 6.85K |
| 2026-08-05 | KRW 6,710.00 | 0.00% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,580.00 | 10.04K |
| 2026-08-04 | KRW 6,710.00 | +5.50% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,590.00 | 32.90K |
| 2026-08-03 | KRW 6,360.00 | -4.36% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,290.00 | 57.67K |
| 2026-07-31 | KRW 6,650.00 | +4.07% | KRW 6,390.00 | KRW 6,850.00 | KRW 6,390.00 | 31.78K |
| 2026-07-30 | KRW 6,390.00 | +0.95% | KRW 5,910.00 | KRW 6,540.00 | KRW 5,910.00 | 21.06K |
| 2026-07-29 | KRW 6,330.00 | -1.86% | KRW 6,650.00 | KRW 6,650.00 | KRW 5,870.00 | 79.05K |
| 2026-07-28 | KRW 6,450.00 | -5.84% | KRW 6,850.00 | KRW 6,990.00 | KRW 6,370.00 | 27.56K |
| 2026-07-27 | KRW 6,850.00 | +3.01% | KRW 6,600.00 | KRW 7,020.00 | KRW 6,560.00 | 19.24K |
| 2026-07-24 | KRW 6,650.00 | +0.76% | KRW 6,550.00 | KRW 6,710.00 | KRW 6,410.00 | 10.70K |
| 2026-07-23 | KRW 6,600.00 | +3.61% | KRW 6,250.00 | KRW 6,710.00 | KRW 6,250.00 | 12.66K |
| 2026-07-22 | KRW 6,370.00 | -1.39% | KRW 6,470.00 | KRW 6,630.00 | KRW 6,340.00 | 7.47K |
| 2026-07-21 | KRW 6,460.00 | +4.53% | KRW 6,130.00 | KRW 7,000.00 | KRW 6,020.00 | 40.56K |
| 2026-07-20 | KRW 6,180.00 | +2.66% | KRW 6,140.00 | KRW 6,310.00 | KRW 5,920.00 | 13.40K |
| 2026-07-16 | KRW 6,020.00 | -1.79% | KRW 6,250.00 | KRW 6,250.00 | KRW 5,960.00 | 4.61K |
| 2026-07-15 | KRW 6,130.00 | +2.85% | KRW 6,070.00 | KRW 6,270.00 | KRW 5,780.00 | 11.58K |
| 2026-07-14 | KRW 5,960.00 | +0.68% | KRW 5,920.00 | KRW 6,230.00 | KRW 5,780.00 | 6.33K |
| 2026-07-13 | KRW 5,920.00 | -4.98% | KRW 6,250.00 | KRW 6,430.00 | KRW 5,910.00 | 15.77K |
| 2026-07-10 | KRW 6,230.00 | +4.01% | KRW 5,990.00 | KRW 6,370.00 | KRW 5,980.00 | 18.15K |
| 2026-07-09 | KRW 5,990.00 | -2.44% | KRW 5,910.00 | KRW 6,240.00 | KRW 5,910.00 | 21.31K |
| 2026-07-08 | KRW 6,140.00 | -2.69% | KRW 6,310.00 | KRW 6,440.00 | KRW 6,090.00 | 21.69K |
| 2026-07-07 | KRW 6,310.00 | -0.79% | KRW 6,370.00 | KRW 6,570.00 | KRW 6,230.00 | 19.22K |
| 2026-07-06 | KRW 6,360.00 | -0.31% | KRW 6,340.00 | KRW 7,200.00 | KRW 6,300.00 | 12.89K |
| 2026-07-03 | KRW 6,380.00 | +0.95% | KRW 6,270.00 | KRW 6,500.00 | KRW 6,130.00 | 9.65K |
| 2026-07-02 | KRW 6,320.00 | -1.10% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,250.00 | 5.47K |
| 2026-07-01 | KRW 6,390.00 | +0.79% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,190.00 | 9.17K |
| 2026-06-30 | KRW 6,340.00 | -1.71% | KRW 6,400.00 | KRW 6,590.00 | KRW 6,250.00 | 7.60K |
| 2026-06-29 | KRW 6,450.00 | +4.03% | KRW 6,150.00 | KRW 6,500.00 | KRW 6,150.00 | 12.39K |
| 2026-06-26 | KRW 6,200.00 | -0.96% | KRW 6,220.00 | KRW 6,390.00 | KRW 6,000.00 | 39.52K |
| 2026-06-25 | KRW 6,260.00 | -0.16% | KRW 6,050.00 | KRW 6,420.00 | KRW 6,050.00 | 19.42K |
| 2026-06-24 | KRW 6,270.00 | -0.95% | KRW 6,330.00 | KRW 6,660.00 | KRW 5,850.00 | 51.19K |
| 2026-06-23 | KRW 6,330.00 | -8.26% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,300.00 | 31.59K |
| 2026-06-22 | KRW 6,900.00 | -0.43% | KRW 7,430.00 | KRW 7,430.00 | KRW 6,750.00 | 12.06K |
| 2026-06-19 | KRW 6,930.00 | -0.14% | KRW 6,750.00 | KRW 7,360.00 | KRW 6,750.00 | 17.98K |
| 2026-06-18 | KRW 6,940.00 | -0.43% | KRW 6,970.00 | KRW 7,200.00 | KRW 6,880.00 | 13.43K |
| 2026-06-17 | KRW 6,970.00 | 0.00% | KRW 7,200.00 | KRW 7,250.00 | KRW 6,920.00 | 11.95K |
| 2026-06-16 | KRW 6,970.00 | -1.97% | KRW 7,110.00 | KRW 7,200.00 | KRW 6,960.00 | 9.35K |
| 2026-06-15 | KRW 7,110.00 | -7.30% | KRW 7,670.00 | KRW 7,670.00 | KRW 7,100.00 | 17.13K |
| 2026-06-12 | KRW 7,670.00 | +2.68% | KRW 7,680.00 | KRW 7,690.00 | KRW 7,300.00 | 14.63K |
| 2026-06-11 | KRW 7,470.00 | +5.66% | KRW 7,070.00 | KRW 7,630.00 | KRW 6,990.00 | 70.74K |
| 2026-06-10 | KRW 7,070.00 | +6.80% | KRW 6,990.00 | KRW 7,240.00 | KRW 6,590.00 | 32.40K |
| 2026-06-09 | KRW 6,620.00 | +5.08% | KRW 6,190.00 | KRW 6,700.00 | KRW 6,190.00 | 28.18K |
| 2026-06-08 | KRW 6,300.00 | -3.52% | KRW 6,530.00 | KRW 6,960.00 | KRW 6,100.00 | 33.00K |
| 2026-06-05 | KRW 6,530.00 | -3.26% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,530.00 | 15.35K |
| 2026-06-04 | KRW 6,750.00 | -2.88% | KRW 6,950.00 | KRW 7,460.00 | KRW 6,620.00 | 17.55K |
| 2026-06-02 | KRW 6,950.00 | -1.42% | KRW 7,210.00 | KRW 7,210.00 | KRW 6,760.00 | 25.71K |
| 2026-06-01 | KRW 7,050.00 | -3.56% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,980.00 | 41.42K |
| 2026-05-29 | KRW 7,310.00 | -2.14% | KRW 7,470.00 | KRW 7,700.00 | KRW 7,230.00 | 31.01K |
| 2026-05-28 | KRW 7,470.00 | -4.96% | KRW 7,730.00 | KRW 7,850.00 | KRW 7,300.00 | 35.04K |
| 2026-05-27 | KRW 7,860.00 | +3.15% | KRW 7,610.00 | KRW 8,190.00 | KRW 7,560.00 | 44.34K |
| 2026-05-26 | KRW 7,620.00 | +2.97% | KRW 7,440.00 | KRW 8,130.00 | KRW 7,440.00 | 37.86K |
| 2026-05-22 | KRW 7,400.00 | +4.52% | KRW 7,030.00 | KRW 7,400.00 | KRW 7,030.00 | 16.79K |