Skip to main content
EASY HOLDINGS Co., Ltd. (KOSDAQ:035810)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,720.00
-25.00 (-0.53%)
At close: Dec 5, 2025

EASY HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,730.004,745.004,650.004,720.004,720.00-0.53%192,047
Dec 4, 20254,750.004,830.004,670.004,745.004,745.00-0.11%213,224
Dec 3, 20254,560.004,840.004,545.004,750.004,750.003.71%449,026
Dec 2, 20254,500.004,595.004,485.004,580.004,580.001.10%137,076
Dec 1, 20254,500.004,610.004,470.004,530.004,530.000.22%194,114
Nov 28, 20254,430.004,520.004,380.004,520.004,520.001.57%139,039
Nov 27, 20254,510.004,580.004,390.004,450.004,450.00-1.98%189,219
Nov 26, 20254,475.004,550.004,380.004,540.004,540.002.25%170,869
Nov 25, 20254,490.004,530.004,420.004,440.004,440.00-1.77%205,558
Nov 24, 20254,660.004,695.004,470.004,520.004,520.00-3.00%274,109
Nov 21, 20254,580.004,665.004,540.004,660.004,660.00-0.21%221,124
Nov 20, 20254,455.004,730.004,435.004,670.004,670.004.36%500,115
Nov 19, 20254,255.004,515.004,255.004,475.004,475.004.56%759,355
Nov 18, 20254,225.004,360.004,205.004,280.004,280.000.82%308,251
Nov 17, 20254,215.004,340.004,205.004,245.004,245.00-0.12%254,330
Nov 14, 20254,270.004,290.004,185.004,250.004,250.00-0.93%241,414
Nov 13, 20254,415.004,495.004,240.004,290.004,290.00-2.28%536,732
Nov 12, 20254,290.004,405.004,200.004,390.004,390.002.33%365,932
Nov 11, 20254,330.004,405.004,240.004,290.004,290.00-0.69%419,621
Nov 10, 20254,045.004,370.004,040.004,320.004,320.005.75%883,021
Nov 7, 20253,775.004,095.003,770.004,085.004,085.007.36%801,294
Nov 6, 20253,730.003,815.003,715.003,805.003,805.002.15%103,767
Nov 5, 20253,690.003,745.003,615.003,725.003,725.000.40%139,123
Nov 4, 20253,700.003,755.003,650.003,710.003,710.00-0.27%153,275
Nov 3, 20253,785.003,795.003,720.003,720.003,720.00-1.59%222,886
Oct 31, 20253,805.003,835.003,755.003,780.003,780.00-1.56%164,296
Oct 30, 20253,850.003,870.003,785.003,840.003,840.00-0.13%157,646
Oct 29, 20253,915.003,915.003,805.003,845.003,845.00-1.41%183,874
Oct 28, 20253,925.003,950.003,865.003,900.003,900.00-0.89%86,414
Oct 27, 20253,945.003,980.003,905.003,935.003,935.00-0.13%228,040
Oct 24, 20253,830.003,970.003,830.003,940.003,940.003.14%185,952
Oct 23, 20253,770.003,865.003,770.003,820.003,820.000.26%123,789
Oct 22, 20253,760.003,815.003,735.003,810.003,810.000.40%125,817
Oct 21, 20253,795.003,840.003,735.003,795.003,795.00-106,513
Oct 20, 20253,775.003,800.003,755.003,795.003,795.00-0.26%42,801
Oct 17, 20253,850.003,850.003,770.003,805.003,805.00-1.30%123,162
Oct 16, 20253,860.003,895.003,835.003,855.003,855.00-0.39%81,111
Oct 15, 20253,830.003,935.003,830.003,870.003,870.000.39%113,404
Oct 14, 20253,800.003,880.003,800.003,855.003,855.001.58%180,834
Oct 13, 20253,765.003,810.003,740.003,795.003,795.00-0.13%117,408
Oct 10, 20253,870.003,880.003,795.003,800.003,800.00-1.68%214,195
Oct 2, 20253,850.003,880.003,830.003,865.003,865.00-153,403
Oct 1, 20253,870.003,870.003,830.003,865.003,865.000.52%60,771
Sep 30, 20253,855.003,880.003,830.003,845.003,845.00-0.39%46,822
Sep 29, 20253,785.003,865.003,785.003,860.003,860.001.85%74,238
Sep 26, 20253,795.003,805.003,730.003,790.003,790.00-0.39%139,806
Sep 25, 20253,810.003,810.003,765.003,805.003,805.00-0.13%60,771
Sep 24, 20253,790.003,815.003,765.003,810.003,810.000.13%69,785
Sep 23, 20253,825.003,835.003,780.003,805.003,805.00-0.78%123,636
Sep 22, 20253,885.003,885.003,820.003,835.003,835.00-1.29%93,382
Sep 19, 20253,920.003,940.003,860.003,885.003,885.00-1.15%69,920
Sep 18, 20253,930.003,955.003,925.003,930.003,930.000.13%58,099
Sep 17, 20253,960.003,965.003,900.003,925.003,925.00-0.88%61,933
Sep 16, 20254,040.004,040.003,940.003,960.003,960.00-1.37%126,248
Sep 15, 20253,910.004,025.003,910.004,015.004,015.002.95%213,389
Sep 12, 20253,900.003,915.003,880.003,900.003,900.00-0.13%75,402
Sep 11, 20253,890.003,935.003,870.003,905.003,905.000.26%90,254
Sep 10, 20253,895.003,920.003,890.003,895.003,895.00-98,564
Sep 9, 20253,830.003,900.003,830.003,895.003,895.001.43%127,890
Sep 8, 20253,815.003,845.003,800.003,840.003,840.000.66%44,429
Sep 5, 20253,815.003,830.003,795.003,815.003,815.00-59,297
Sep 4, 20253,760.003,820.003,760.003,815.003,815.001.46%74,574
Sep 3, 20253,725.003,760.003,705.003,760.003,760.000.40%43,604
Sep 2, 20253,750.003,785.003,720.003,745.003,745.00-0.66%73,151
Sep 1, 20253,750.003,810.003,730.003,770.003,770.00-195,237
Aug 29, 20253,795.003,830.003,740.003,770.003,770.00-1.18%163,934
Aug 28, 20253,780.003,825.003,760.003,815.003,815.000.79%132,542
Aug 27, 20253,805.003,815.003,755.003,785.003,785.00-0.79%82,909
Aug 26, 20253,820.003,850.003,790.003,815.003,815.00-0.13%92,727
Aug 25, 20253,795.003,850.003,790.003,820.003,820.000.79%101,848
Aug 22, 20253,785.003,795.003,750.003,790.003,790.00-0.26%98,721
Aug 21, 20253,775.003,810.003,755.003,800.003,800.000.53%60,768
Aug 20, 20253,800.003,835.003,735.003,780.003,780.00-1.05%139,943
Aug 19, 20253,800.003,895.003,795.003,820.003,820.001.06%243,375
Aug 18, 20253,785.003,825.003,745.003,780.003,780.00-0.92%108,583
Aug 14, 20253,695.003,815.003,685.003,815.003,815.003.25%96,694
Aug 13, 20253,725.003,745.003,685.003,695.003,695.00-0.81%90,613
Aug 12, 20253,715.003,765.003,700.003,725.003,725.00-0.40%66,825
Aug 11, 20253,750.003,775.003,710.003,740.003,740.00-0.66%91,220
Aug 8, 20253,790.003,795.003,745.003,765.003,765.00-0.66%60,066
Aug 7, 20253,820.003,850.003,765.003,790.003,790.00-1.04%70,185
Aug 6, 20253,730.003,865.003,730.003,830.003,830.001.86%145,234
Aug 5, 20253,720.003,760.003,690.003,760.003,760.001.90%133,811
Aug 4, 20253,610.003,715.003,585.003,690.003,690.001.37%118,087
Aug 1, 20253,720.003,720.003,625.003,640.003,640.00-2.80%202,321
Jul 31, 20253,695.003,780.003,665.003,745.003,745.001.22%170,270
Jul 30, 20253,620.003,790.003,615.003,700.003,700.002.92%488,316
Jul 29, 20253,620.003,620.003,565.003,595.003,595.00-0.42%128,213
Jul 28, 20253,715.003,720.003,595.003,610.003,610.00-2.83%340,828
Jul 25, 20253,720.003,750.003,690.003,715.003,715.00-0.54%69,647
Jul 24, 20253,800.003,830.003,705.003,735.003,735.00-1.71%238,075
Jul 23, 20253,830.003,830.003,755.003,800.003,800.00-0.78%183,695
Jul 22, 20253,855.003,882.003,790.003,830.003,830.00-0.39%194,737
Jul 21, 20253,870.003,880.003,805.003,845.003,845.00-0.26%159,463
Jul 18, 20253,980.003,995.003,850.003,855.003,855.00-3.38%274,973
Jul 17, 20254,045.004,060.003,960.003,990.003,990.00-1.12%117,205
Jul 16, 20254,070.004,090.004,000.004,035.004,035.00-1.10%120,527
Jul 15, 20254,135.004,135.004,045.004,080.004,080.00-1.21%118,003
Jul 14, 20254,120.004,160.004,085.004,130.004,130.000.24%82,575
Jul 11, 20254,135.004,165.004,045.004,120.004,120.00-0.36%151,006