EASY HOLDINGS Co., Ltd. (KOSDAQ:035810)
South Korea
· Delayed Price · Currency is KRW 5,440.00
+40.00 (0.74%)
Apr 28, 2026, 3:30 PM KST
EASY HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,410.00 | 5,470.00 | 5,330.00 | 5,440.00 | 5,440.00 | 0.74% | 579,129 |
| Apr 27, 2026 | 5,480.00 | 5,510.00 | 5,390.00 | 5,400.00 | 5,400.00 | -0.74% | 384,458 |
| Apr 24, 2026 | 5,470.00 | 5,490.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.55% | 234,619 |
| Apr 23, 2026 | 5,620.00 | 5,650.00 | 5,360.00 | 5,470.00 | 5,470.00 | -1.97% | 617,290 |
| Apr 22, 2026 | 5,690.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.93% | 399,513 |
| Apr 21, 2026 | 5,830.00 | 5,860.00 | 5,640.00 | 5,690.00 | 5,690.00 | -1.90% | 330,600 |
| Apr 20, 2026 | 5,960.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,800.00 | -2.68% | 334,400 |
| Apr 17, 2026 | 5,920.00 | 6,030.00 | 5,800.00 | 5,960.00 | 5,960.00 | 0.85% | 397,654 |
| Apr 16, 2026 | 5,900.00 | 5,980.00 | 5,880.00 | 5,910.00 | 5,910.00 | 0.17% | 264,178 |
| Apr 15, 2026 | 5,920.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,900.00 | 0.34% | 247,540 |
| Apr 14, 2026 | 5,850.00 | 5,900.00 | 5,780.00 | 5,880.00 | 5,880.00 | 1.20% | 197,388 |
| Apr 13, 2026 | 5,790.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | -0.68% | 221,707 |
| Apr 10, 2026 | 5,660.00 | 5,860.00 | 5,640.00 | 5,850.00 | 5,850.00 | 3.54% | 405,831 |
| Apr 9, 2026 | 5,700.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.05% | 170,044 |
| Apr 8, 2026 | 5,670.00 | 5,740.00 | 5,640.00 | 5,710.00 | 5,710.00 | 2.51% | 243,718 |
| Apr 7, 2026 | 5,640.00 | 5,670.00 | 5,470.00 | 5,570.00 | 5,570.00 | -0.89% | 228,166 |
| Apr 6, 2026 | 5,710.00 | 5,730.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.75% | 315,091 |
| Apr 3, 2026 | 5,490.00 | 5,780.00 | 5,490.00 | 5,720.00 | 5,720.00 | 4.76% | 390,820 |
| Apr 2, 2026 | 5,690.00 | 5,780.00 | 5,400.00 | 5,460.00 | 5,460.00 | -4.04% | 425,089 |
| Apr 1, 2026 | 5,700.00 | 5,770.00 | 5,560.00 | 5,690.00 | 5,690.00 | 1.25% | 376,286 |
| Mar 31, 2026 | 5,540.00 | 5,690.00 | 5,450.00 | 5,620.00 | 5,620.00 | 0.18% | 353,884 |
| Mar 30, 2026 | 5,500.00 | 5,660.00 | 5,380.00 | 5,610.00 | 5,610.00 | -0.18% | 348,389 |
| Mar 27, 2026 | 5,530.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,620.00 | 0.18% | 254,821 |
| Mar 26, 2026 | 5,720.00 | 5,800.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.92% | 206,300 |
| Mar 25, 2026 | 5,890.00 | 5,980.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.39% | 393,905 |
| Mar 24, 2026 | 5,750.00 | 5,900.00 | 5,680.00 | 5,860.00 | 5,860.00 | 5.59% | 648,278 |
| Mar 23, 2026 | 5,850.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | -6.72% | 431,381 |
| Mar 20, 2026 | 5,870.00 | 6,040.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1.36% | 319,459 |
| Mar 19, 2026 | 5,830.00 | 5,880.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.51% | 292,510 |
| Mar 18, 2026 | 5,990.00 | 6,010.00 | 5,840.00 | 5,900.00 | 5,900.00 | -1.01% | 497,636 |
| Mar 17, 2026 | 6,140.00 | 6,140.00 | 5,770.00 | 5,960.00 | 5,960.00 | -2.13% | 438,521 |
| Mar 16, 2026 | 5,960.00 | 6,140.00 | 5,960.00 | 6,090.00 | 6,090.00 | 3.05% | 454,222 |
| Mar 13, 2026 | 6,020.00 | 6,080.00 | 5,810.00 | 5,910.00 | 5,910.00 | -3.11% | 525,464 |
| Mar 12, 2026 | 6,340.00 | 6,350.00 | 6,040.00 | 6,100.00 | 6,100.00 | -4.09% | 590,997 |
| Mar 11, 2026 | 6,260.00 | 6,560.00 | 6,250.00 | 6,360.00 | 6,360.00 | 2.42% | 1,134,691 |
| Mar 10, 2026 | 6,360.00 | 6,490.00 | 6,020.00 | 6,210.00 | 6,210.00 | -0.64% | 1,000,865 |
| Mar 9, 2026 | 6,080.00 | 6,450.00 | 5,970.00 | 6,250.00 | 6,250.00 | -18.09% | 1,660,315 |
| Mar 6, 2026 | 7,960.00 | 8,020.00 | 7,360.00 | 7,630.00 | 6,269.00 | -4.03% | 1,984,359 |
| Mar 5, 2026 | 7,920.00 | 8,180.00 | 7,750.00 | 7,950.00 | 6,531.92 | 2.45% | 1,525,631 |
| Mar 4, 2026 | 8,050.00 | 8,100.00 | 7,500.00 | 7,760.00 | 6,375.81 | -3.84% | 1,748,750 |
| Mar 3, 2026 | 8,020.00 | 8,300.00 | 8,020.00 | 8,070.00 | 6,630.52 | -0.49% | 1,190,135 |
| Feb 27, 2026 | 8,170.00 | 8,250.00 | 7,970.00 | 8,110.00 | 6,663.38 | -1.10% | 1,010,091 |
| Feb 26, 2026 | 8,540.00 | 8,670.00 | 8,060.00 | 8,200.00 | 6,737.33 | -3.76% | 1,565,734 |
| Feb 25, 2026 | 8,890.00 | 8,930.00 | 8,510.00 | 8,520.00 | 7,000.25 | -0.12% | 2,352,631 |
| Feb 24, 2026 | 8,190.00 | 9,290.00 | 7,760.00 | 8,530.00 | 7,008.46 | 10.49% | 14,728,500 |
| Feb 23, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 6,342.95 | 29.97% | 1,304,687 |
| Feb 20, 2026 | 5,800.00 | 5,950.00 | 5,710.00 | 5,940.00 | 4,880.45 | 2.41% | 396,199 |
| Feb 19, 2026 | 5,650.00 | 5,850.00 | 5,540.00 | 5,800.00 | 4,765.43 | 2.84% | 286,390 |
| Feb 13, 2026 | 5,490.00 | 5,710.00 | 5,410.00 | 5,640.00 | 4,633.97 | 2.55% | 348,230 |
| Feb 12, 2026 | 5,430.00 | 5,650.00 | 5,400.00 | 5,500.00 | 4,518.94 | 1.48% | 259,461 |
| Feb 11, 2026 | 5,440.00 | 5,470.00 | 5,370.00 | 5,420.00 | 4,453.21 | -0.37% | 115,335 |
| Feb 10, 2026 | 5,360.00 | 5,530.00 | 5,360.00 | 5,440.00 | 4,469.64 | 0.93% | 141,167 |
| Feb 9, 2026 | 5,320.00 | 5,390.00 | 5,240.00 | 5,390.00 | 4,428.56 | 1.70% | 219,388 |
| Feb 6, 2026 | 5,340.00 | 5,340.00 | 5,070.00 | 5,300.00 | 4,354.61 | -2.03% | 192,710 |
| Feb 5, 2026 | 5,430.00 | 5,460.00 | 5,320.00 | 5,410.00 | 4,444.99 | -1.28% | 268,760 |
| Feb 4, 2026 | 5,190.00 | 5,480.00 | 5,120.00 | 5,480.00 | 4,502.51 | 4.58% | 377,935 |
| Feb 3, 2026 | 5,130.00 | 5,250.00 | 5,040.00 | 5,240.00 | 4,305.32 | 2.75% | 234,604 |
| Feb 2, 2026 | 5,220.00 | 5,270.00 | 5,050.00 | 5,100.00 | 4,190.29 | -2.30% | 290,196 |
| Jan 30, 2026 | 5,140.00 | 5,270.00 | 5,070.00 | 5,220.00 | 4,288.88 | 1.75% | 275,816 |
| Jan 29, 2026 | 5,060.00 | 5,160.00 | 5,000.00 | 5,130.00 | 4,214.94 | 1.38% | 270,690 |
| Jan 28, 2026 | 5,070.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,157.42 | - | 190,267 |
| Jan 27, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,060.00 | 4,157.42 | - | 292,640 |
| Jan 26, 2026 | 4,875.00 | 5,160.00 | 4,855.00 | 5,060.00 | 4,157.42 | 4.87% | 679,947 |
| Jan 23, 2026 | 4,775.00 | 4,865.00 | 4,755.00 | 4,825.00 | 3,964.34 | 1.05% | 122,183 |
| Jan 22, 2026 | 4,750.00 | 4,795.00 | 4,730.00 | 4,775.00 | 3,923.26 | 0.53% | 108,201 |
| Jan 21, 2026 | 4,830.00 | 4,850.00 | 4,680.00 | 4,750.00 | 3,902.72 | -2.56% | 304,873 |
| Jan 20, 2026 | 4,825.00 | 4,885.00 | 4,775.00 | 4,875.00 | 4,005.42 | 0.41% | 109,574 |
| Jan 19, 2026 | 4,795.00 | 4,855.00 | 4,710.00 | 4,855.00 | 3,988.99 | 1.25% | 142,635 |
| Jan 16, 2026 | 4,755.00 | 4,830.00 | 4,755.00 | 4,795.00 | 3,939.69 | 0.84% | 147,601 |
| Jan 15, 2026 | 4,835.00 | 4,845.00 | 4,750.00 | 4,755.00 | 3,906.83 | -1.65% | 99,631 |
| Jan 14, 2026 | 4,870.00 | 4,940.00 | 4,800.00 | 4,835.00 | 3,972.56 | -1.73% | 148,129 |
| Jan 13, 2026 | 4,895.00 | 4,925.00 | 4,780.00 | 4,920.00 | 4,042.40 | 0.41% | 221,457 |
| Jan 12, 2026 | 4,710.00 | 4,955.00 | 4,710.00 | 4,900.00 | 4,025.96 | 4.26% | 389,216 |
| Jan 9, 2026 | 4,600.00 | 4,705.00 | 4,570.00 | 4,700.00 | 3,861.64 | 1.62% | 124,591 |
| Jan 8, 2026 | 4,700.00 | 4,730.00 | 4,600.00 | 4,625.00 | 3,800.02 | -1.60% | 217,167 |
| Jan 7, 2026 | 4,575.00 | 4,725.00 | 4,555.00 | 4,700.00 | 3,861.64 | 2.73% | 285,731 |
| Jan 6, 2026 | 4,500.00 | 4,600.00 | 4,490.00 | 4,575.00 | 3,758.94 | 1.67% | 179,766 |
| Jan 5, 2026 | 4,495.00 | 4,540.00 | 4,455.00 | 4,500.00 | 3,697.31 | -0.33% | 138,171 |
| Jan 2, 2026 | 4,435.00 | 4,580.00 | 4,420.00 | 4,515.00 | 3,709.64 | 0.89% | 209,170 |
| Dec 30, 2025 | 4,420.00 | 4,550.00 | 4,365.00 | 4,475.00 | 3,676.77 | 1.02% | 118,072 |
| Dec 29, 2025 | 4,480.00 | 4,560.00 | 4,360.00 | 4,430.00 | 3,639.80 | -2.85% | 167,472 |
| Dec 26, 2025 | 4,535.00 | 4,605.00 | 4,525.00 | 4,560.00 | 3,746.61 | 0.55% | 161,705 |
| Dec 24, 2025 | 4,545.00 | 4,550.00 | 4,485.00 | 4,535.00 | 3,726.07 | -0.22% | 73,900 |
| Dec 23, 2025 | 4,535.00 | 4,645.00 | 4,535.00 | 4,545.00 | 3,734.29 | -0.22% | 86,264 |
| Dec 22, 2025 | 4,585.00 | 4,600.00 | 4,525.00 | 4,555.00 | 3,742.50 | -0.65% | 91,278 |
| Dec 19, 2025 | 4,595.00 | 4,640.00 | 4,545.00 | 4,585.00 | 3,767.15 | -0.54% | 68,984 |
| Dec 18, 2025 | 4,540.00 | 4,635.00 | 4,540.00 | 4,610.00 | 3,787.69 | 0.44% | 113,155 |
| Dec 17, 2025 | 4,685.00 | 4,700.00 | 4,550.00 | 4,590.00 | 3,771.26 | -2.65% | 199,133 |
| Dec 16, 2025 | 4,740.00 | 4,785.00 | 4,680.00 | 4,715.00 | 3,873.96 | -0.42% | 91,670 |
| Dec 15, 2025 | 4,700.00 | 4,785.00 | 4,665.00 | 4,735.00 | 3,890.40 | -0.11% | 87,330 |
| Dec 12, 2025 | 4,690.00 | 4,815.00 | 4,670.00 | 4,740.00 | 3,894.50 | 0.85% | 197,847 |
| Dec 11, 2025 | 4,730.00 | 4,845.00 | 4,655.00 | 4,700.00 | 3,861.64 | -1.26% | 253,791 |
| Dec 10, 2025 | 4,740.00 | 4,760.00 | 4,650.00 | 4,760.00 | 3,910.94 | 0.42% | 157,730 |
| Dec 9, 2025 | 4,730.00 | 4,795.00 | 4,695.00 | 4,740.00 | 3,894.50 | -0.42% | 164,174 |
| Dec 8, 2025 | 4,720.00 | 4,825.00 | 4,690.00 | 4,760.00 | 3,910.94 | 0.85% | 179,507 |
| Dec 5, 2025 | 4,730.00 | 4,745.00 | 4,650.00 | 4,720.00 | 3,878.07 | -0.53% | 195,000 |
| Dec 4, 2025 | 4,750.00 | 4,830.00 | 4,670.00 | 4,745.00 | 3,898.61 | -0.11% | 213,692 |
| Dec 3, 2025 | 4,560.00 | 4,840.00 | 4,545.00 | 4,750.00 | 3,902.72 | 3.71% | 449,473 |
| Dec 2, 2025 | 4,500.00 | 4,595.00 | 4,485.00 | 4,580.00 | 3,763.04 | 1.10% | 138,039 |
| Dec 1, 2025 | 4,500.00 | 4,610.00 | 4,470.00 | 4,530.00 | 3,721.96 | 0.22% | 194,123 |