Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea
· Delayed Price · Currency is KRW 595.00
-6.00 (-1.00%)
At close: Mar 9, 2026
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 596.00 | 607.00 | 577.00 | 595.00 | 595.00 | -1.00% | 86,540 |
| Mar 6, 2026 | 605.00 | 615.00 | 575.00 | 601.00 | 601.00 | -0.66% | 135,003 |
| Mar 5, 2026 | 574.00 | 630.00 | 574.00 | 605.00 | 605.00 | 5.22% | 177,585 |
| Mar 4, 2026 | 620.00 | 620.00 | 528.00 | 575.00 | 575.00 | -6.66% | 203,595 |
| Mar 3, 2026 | 641.00 | 661.00 | 613.00 | 616.00 | 616.00 | -3.90% | 114,090 |
| Feb 27, 2026 | 631.00 | 643.00 | 629.00 | 641.00 | 641.00 | 0.63% | 136,973 |
| Feb 26, 2026 | 638.00 | 658.00 | 621.00 | 637.00 | 637.00 | 0.95% | 150,006 |
| Feb 25, 2026 | 630.00 | 671.00 | 618.00 | 631.00 | 631.00 | 0.16% | 191,896 |
| Feb 24, 2026 | 631.00 | 646.00 | 620.00 | 630.00 | 630.00 | 0.32% | 125,040 |
| Feb 23, 2026 | 612.00 | 640.00 | 612.00 | 628.00 | 628.00 | 2.61% | 173,459 |
| Feb 20, 2026 | 640.00 | 646.00 | 607.00 | 612.00 | 612.00 | -4.38% | 305,222 |
| Feb 19, 2026 | 684.00 | 697.00 | 621.00 | 640.00 | 640.00 | -6.43% | 496,268 |
| Feb 13, 2026 | 717.00 | 720.00 | 674.00 | 684.00 | 684.00 | -5.13% | 307,761 |
| Feb 12, 2026 | 765.00 | 765.00 | 720.00 | 721.00 | 721.00 | -5.75% | 360,521 |
| Feb 11, 2026 | 766.00 | 774.00 | 740.00 | 765.00 | 765.00 | -0.13% | 182,171 |
| Feb 10, 2026 | 759.00 | 808.00 | 749.00 | 766.00 | 766.00 | 0.92% | 89,463 |
| Feb 9, 2026 | 777.00 | 784.00 | 750.00 | 759.00 | 759.00 | -1.30% | 200,169 |
| Feb 6, 2026 | 806.00 | 806.00 | 726.00 | 769.00 | 769.00 | -1.66% | 583,567 |
| Feb 5, 2026 | 790.00 | 805.00 | 761.00 | 782.00 | 782.00 | 0.13% | 591,938 |
| Feb 4, 2026 | 720.00 | 920.00 | 720.00 | 781.00 | 781.00 | 10.31% | 7,558,411 |
| Feb 3, 2026 | 715.00 | 729.00 | 700.00 | 708.00 | 708.00 | - | 140,710 |
| Feb 2, 2026 | 746.00 | 746.00 | 708.00 | 708.00 | 708.00 | -5.47% | 147,798 |
| Jan 30, 2026 | 768.00 | 768.00 | 724.00 | 749.00 | 749.00 | -2.60% | 141,384 |
| Jan 29, 2026 | 766.00 | 769.00 | 750.00 | 769.00 | 769.00 | 0.39% | 90,761 |
| Jan 28, 2026 | 770.00 | 774.00 | 758.00 | 766.00 | 766.00 | -1.03% | 151,116 |
| Jan 27, 2026 | 778.00 | 778.00 | 745.00 | 774.00 | 774.00 | -1.15% | 205,049 |
| Jan 26, 2026 | 780.00 | 794.00 | 763.00 | 783.00 | 783.00 | 0.38% | 136,046 |
| Jan 23, 2026 | 767.00 | 780.00 | 745.00 | 780.00 | 780.00 | 1.69% | 175,645 |
| Jan 22, 2026 | 782.00 | 790.00 | 740.00 | 767.00 | 767.00 | -1.79% | 279,181 |
| Jan 21, 2026 | 786.00 | 786.00 | 760.00 | 781.00 | 781.00 | -0.26% | 143,333 |
| Jan 20, 2026 | 805.00 | 805.00 | 773.00 | 783.00 | 783.00 | -2.61% | 315,952 |
| Jan 19, 2026 | 790.00 | 841.00 | 783.00 | 804.00 | 804.00 | 2.81% | 304,459 |
| Jan 16, 2026 | 817.00 | 817.00 | 775.00 | 782.00 | 782.00 | -4.28% | 288,156 |
| Jan 15, 2026 | 874.00 | 874.00 | 794.00 | 817.00 | 817.00 | -6.52% | 583,815 |
| Jan 14, 2026 | 903.00 | 906.00 | 866.00 | 874.00 | 874.00 | -4.38% | 400,473 |
| Jan 13, 2026 | 917.00 | 939.00 | 862.00 | 914.00 | 914.00 | -0.33% | 1,080,835 |
| Jan 12, 2026 | 988.00 | 1,092.00 | 884.00 | 917.00 | 917.00 | -7.19% | 5,052,777 |
| Jan 9, 2026 | 759.00 | 988.00 | 759.00 | 988.00 | 988.00 | 30.00% | 3,199,415 |
| Jan 8, 2026 | 800.00 | 830.00 | 760.00 | 760.00 | 760.00 | -5.00% | 136,355 |
| Jan 7, 2026 | 805.00 | 810.00 | 790.00 | 800.00 | 800.00 | -0.62% | 89,392 |
| Jan 6, 2026 | 821.00 | 827.00 | 799.00 | 805.00 | 805.00 | -1.95% | 41,108 |
| Jan 5, 2026 | 827.00 | 845.00 | 813.00 | 821.00 | 821.00 | -0.73% | 48,858 |
| Jan 2, 2026 | 807.00 | 843.00 | 806.00 | 827.00 | 827.00 | 3.50% | 88,557 |
| Dec 30, 2025 | 802.00 | 810.00 | 792.00 | 799.00 | 799.00 | -0.37% | 35,600 |
| Dec 29, 2025 | 792.00 | 824.00 | 791.00 | 802.00 | 802.00 | 0.63% | 44,123 |
| Dec 26, 2025 | 794.00 | 829.00 | 778.00 | 797.00 | 797.00 | 0.38% | 32,743 |
| Dec 24, 2025 | 756.00 | 854.00 | 756.00 | 794.00 | 794.00 | 5.03% | 251,161 |
| Dec 23, 2025 | 798.00 | 798.00 | 749.00 | 756.00 | 756.00 | -3.94% | 168,636 |
| Dec 22, 2025 | 828.00 | 828.00 | 746.00 | 787.00 | 787.00 | -1.38% | 69,598 |
| Dec 19, 2025 | 811.00 | 832.00 | 795.00 | 798.00 | 798.00 | -0.87% | 114,245 |
| Dec 18, 2025 | 835.00 | 835.00 | 793.00 | 805.00 | 805.00 | -2.42% | 73,737 |
| Dec 17, 2025 | 839.00 | 839.00 | 819.00 | 825.00 | 825.00 | 0.24% | 37,935 |
| Dec 16, 2025 | 829.00 | 842.00 | 820.00 | 823.00 | 823.00 | -1.91% | 48,975 |
| Dec 15, 2025 | 855.00 | 855.00 | 794.00 | 839.00 | 839.00 | -0.12% | 46,871 |
| Dec 12, 2025 | 863.00 | 863.00 | 832.00 | 840.00 | 840.00 | -0.36% | 59,503 |
| Dec 11, 2025 | 875.00 | 875.00 | 841.00 | 843.00 | 843.00 | -2.88% | 100,376 |
| Dec 10, 2025 | 880.00 | 883.00 | 865.00 | 868.00 | 868.00 | -1.36% | 19,614 |
| Dec 9, 2025 | 865.00 | 884.00 | 846.00 | 880.00 | 880.00 | 4.02% | 116,959 |
| Dec 8, 2025 | 871.00 | 880.00 | 845.00 | 846.00 | 846.00 | -2.87% | 42,164 |
| Dec 5, 2025 | 878.00 | 893.00 | 864.00 | 871.00 | 871.00 | 0.46% | 55,145 |
| Dec 4, 2025 | 911.00 | 911.00 | 864.00 | 867.00 | 867.00 | -3.88% | 257,475 |
| Dec 3, 2025 | 912.00 | 912.00 | 893.00 | 902.00 | 902.00 | -0.11% | 41,697 |
| Dec 2, 2025 | 898.00 | 917.00 | 888.00 | 903.00 | 903.00 | 0.56% | 30,792 |
| Dec 1, 2025 | 919.00 | 920.00 | 890.00 | 898.00 | 898.00 | -2.29% | 42,693 |
| Nov 28, 2025 | 930.00 | 943.00 | 919.00 | 919.00 | 919.00 | -1.39% | 53,137 |
| Nov 27, 2025 | 915.00 | 934.00 | 895.00 | 932.00 | 932.00 | 1.86% | 41,676 |
| Nov 26, 2025 | 924.00 | 936.00 | 896.00 | 915.00 | 915.00 | -0.76% | 107,799 |
| Nov 25, 2025 | 961.00 | 961.00 | 917.00 | 922.00 | 922.00 | -1.18% | 48,611 |
| Nov 24, 2025 | 918.00 | 954.00 | 916.00 | 933.00 | 933.00 | 1.63% | 24,209 |
| Nov 21, 2025 | 944.00 | 951.00 | 876.00 | 918.00 | 918.00 | -2.75% | 90,364 |
| Nov 20, 2025 | 960.00 | 972.00 | 916.00 | 944.00 | 944.00 | -0.53% | 265,619 |
| Nov 19, 2025 | 989.00 | 992.00 | 933.00 | 949.00 | 949.00 | -4.33% | 163,302 |
| Nov 18, 2025 | 1,005.00 | 1,029.00 | 986.00 | 992.00 | 992.00 | -2.17% | 152,179 |
| Nov 17, 2025 | 1,095.00 | 1,095.00 | 1,014.00 | 1,014.00 | 1,014.00 | -7.40% | 97,701 |
| Nov 14, 2025 | 1,163.00 | 1,163.00 | 1,095.00 | 1,095.00 | 1,095.00 | -6.97% | 72,101 |
| Nov 13, 2025 | 1,148.00 | 1,177.00 | 1,140.00 | 1,177.00 | 1,177.00 | 1.90% | 52,283 |
| Nov 12, 2025 | 1,152.00 | 1,170.00 | 1,126.00 | 1,155.00 | 1,155.00 | -0.26% | 67,077 |
| Nov 11, 2025 | 1,128.00 | 1,177.00 | 1,126.00 | 1,158.00 | 1,158.00 | 1.40% | 120,560 |
| Nov 10, 2025 | 1,084.00 | 1,348.00 | 1,084.00 | 1,142.00 | 1,142.00 | 5.35% | 1,732,957 |
| Nov 7, 2025 | 1,073.00 | 1,085.00 | 1,050.00 | 1,084.00 | 1,084.00 | 0.93% | 184,380 |
| Nov 6, 2025 | 984.00 | 1,075.00 | 984.00 | 1,074.00 | 1,074.00 | 9.15% | 297,166 |
| Nov 5, 2025 | 1,028.00 | 1,028.00 | 933.00 | 984.00 | 984.00 | -4.28% | 148,508 |
| Nov 4, 2025 | 960.00 | 1,097.00 | 940.00 | 1,028.00 | 1,028.00 | 7.08% | 474,829 |
| Nov 3, 2025 | 1,000.00 | 1,020.00 | 960.00 | 960.00 | 960.00 | -4.00% | 90,897 |
| Oct 31, 2025 | 971.00 | 1,029.00 | 964.00 | 1,000.00 | 1,000.00 | 2.46% | 119,079 |
| Oct 30, 2025 | 999.00 | 999.00 | 940.00 | 976.00 | 976.00 | -2.40% | 144,898 |
| Oct 29, 2025 | 997.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | -0.70% | 49,186 |
| Oct 28, 2025 | 1,020.00 | 1,020.00 | 995.00 | 1,007.00 | 1,007.00 | -0.20% | 48,579 |
| Oct 27, 2025 | 1,099.00 | 1,099.00 | 996.00 | 1,009.00 | 1,009.00 | 0.90% | 104,298 |
| Oct 24, 2025 | 1,000.00 | 1,003.00 | 975.00 | 1,000.00 | 1,000.00 | - | 52,659 |
| Oct 23, 2025 | 1,009.00 | 1,009.00 | 993.00 | 1,000.00 | 1,000.00 | 0.20% | 16,758 |
| Oct 22, 2025 | 1,007.00 | 1,007.00 | 980.00 | 998.00 | 998.00 | -0.20% | 78,519 |
| Oct 21, 2025 | 1,011.00 | 1,027.00 | 996.00 | 1,000.00 | 1,000.00 | -0.99% | 40,525 |
| Oct 20, 2025 | 1,030.00 | 1,031.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.79% | 13,312 |
| Oct 17, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,018.00 | 1,018.00 | -2.12% | 31,317 |
| Oct 16, 2025 | 1,013.00 | 1,054.00 | 1,013.00 | 1,040.00 | 1,040.00 | 1.56% | 54,081 |
| Oct 15, 2025 | 1,016.00 | 1,043.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 31,944 |
| Oct 14, 2025 | 1,069.00 | 1,069.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.24% | 33,485 |
| Oct 13, 2025 | 1,006.00 | 1,051.00 | 1,006.00 | 1,050.00 | 1,050.00 | 0.86% | 39,518 |
| Oct 10, 2025 | 1,041.00 | 1,057.00 | 1,011.00 | 1,041.00 | 1,041.00 | - | 63,518 |