Skip to main content
EASY HOLDINGS Co., Ltd. (KOSDAQ:035810)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,630.00
-320.00 (-4.03%)
At close: Mar 6, 2026

EASY HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267,960.008,020.007,360.007,630.007,630.00-4.03%1,921,412
Mar 5, 20267,920.008,180.007,750.007,950.007,950.002.45%1,510,807
Mar 4, 20268,050.008,100.007,500.007,760.007,760.00-3.84%1,745,939
Mar 3, 20268,020.008,300.008,020.008,070.008,070.00-0.49%1,179,133
Feb 27, 20268,170.008,250.007,970.008,110.008,110.00-1.10%1,010,091
Feb 26, 20268,540.008,670.008,060.008,200.008,200.00-3.76%1,565,734
Feb 25, 20268,890.008,930.008,510.008,520.008,520.00-0.12%2,336,975
Feb 24, 20268,190.009,290.007,760.008,530.008,530.0010.49%14,658,315
Feb 23, 20267,720.007,720.007,720.007,720.007,720.0029.97%1,304,399
Feb 20, 20265,800.005,950.005,710.005,940.005,940.002.41%396,199
Feb 19, 20265,650.005,850.005,540.005,800.005,800.002.84%286,366
Feb 13, 20265,490.005,710.005,410.005,640.005,640.002.55%346,991
Feb 12, 20265,430.005,650.005,400.005,500.005,500.001.48%257,654
Feb 11, 20265,440.005,470.005,370.005,420.005,420.00-0.37%115,269
Feb 10, 20265,360.005,530.005,360.005,440.005,440.000.93%141,163
Feb 9, 20265,320.005,390.005,240.005,390.005,390.001.70%218,897
Feb 6, 20265,340.005,340.005,070.005,300.005,300.00-2.03%192,460
Feb 5, 20265,430.005,460.005,320.005,410.005,410.00-1.28%268,760
Feb 4, 20265,190.005,480.005,120.005,480.005,480.004.58%375,300
Feb 3, 20265,130.005,250.005,040.005,240.005,240.002.75%233,861
Feb 2, 20265,220.005,270.005,050.005,100.005,100.00-2.30%289,651
Jan 30, 20265,140.005,270.005,070.005,220.005,220.001.75%275,196
Jan 29, 20265,060.005,160.005,000.005,130.005,130.001.38%270,581
Jan 28, 20265,070.005,100.005,010.005,060.005,060.00-190,216
Jan 27, 20265,060.005,090.005,000.005,060.005,060.00-292,640
Jan 26, 20264,875.005,160.004,855.005,060.005,060.004.87%678,052
Jan 23, 20264,775.004,865.004,755.004,825.004,825.001.05%120,809
Jan 22, 20264,750.004,795.004,730.004,775.004,775.000.53%108,081
Jan 21, 20264,830.004,850.004,680.004,750.004,750.00-2.56%304,863
Jan 20, 20264,825.004,885.004,775.004,875.004,875.000.41%109,412
Jan 19, 20264,795.004,855.004,710.004,855.004,855.001.25%139,498
Jan 16, 20264,755.004,830.004,755.004,795.004,795.000.84%147,327
Jan 15, 20264,835.004,845.004,750.004,755.004,755.00-1.65%99,519
Jan 14, 20264,870.004,940.004,800.004,835.004,835.00-1.73%148,066
Jan 13, 20264,895.004,925.004,780.004,920.004,920.000.41%221,344
Jan 12, 20264,710.004,955.004,710.004,900.004,900.004.26%386,335
Jan 9, 20264,600.004,705.004,570.004,700.004,700.001.62%122,297
Jan 8, 20264,700.004,730.004,600.004,625.004,625.00-1.60%216,960
Jan 7, 20264,575.004,725.004,555.004,700.004,700.002.73%284,225
Jan 6, 20264,500.004,600.004,490.004,575.004,575.001.67%179,191
Jan 5, 20264,495.004,540.004,455.004,500.004,500.00-0.33%138,040
Jan 2, 20264,435.004,580.004,420.004,515.004,515.000.89%209,170
Dec 30, 20254,420.004,550.004,365.004,475.004,475.001.02%118,071
Dec 29, 20254,480.004,560.004,360.004,430.004,430.00-2.85%167,472
Dec 26, 20254,535.004,605.004,525.004,560.004,560.000.55%161,705
Dec 24, 20254,545.004,550.004,485.004,535.004,535.00-0.22%73,900
Dec 23, 20254,535.004,645.004,535.004,545.004,545.00-0.22%86,164
Dec 22, 20254,585.004,600.004,525.004,555.004,555.00-0.65%91,277
Dec 19, 20254,595.004,640.004,545.004,585.004,585.00-0.54%68,984
Dec 18, 20254,540.004,635.004,540.004,610.004,610.000.44%113,124
Dec 17, 20254,685.004,700.004,550.004,590.004,590.00-2.65%199,000
Dec 16, 20254,740.004,785.004,680.004,715.004,715.00-0.42%91,670
Dec 15, 20254,700.004,785.004,665.004,735.004,735.00-0.11%87,330
Dec 12, 20254,690.004,815.004,670.004,740.004,740.000.85%197,571
Dec 11, 20254,730.004,845.004,655.004,700.004,700.00-1.26%253,660
Dec 10, 20254,740.004,760.004,650.004,760.004,760.000.42%157,730
Dec 9, 20254,730.004,795.004,695.004,740.004,740.00-0.42%164,174
Dec 8, 20254,720.004,825.004,690.004,760.004,760.000.85%179,504
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