Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea
· Delayed Price · Currency is KRW 506.00
-9.00 (-1.75%)
At close: Apr 28, 2026
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 501.00 | 580.00 | 495.00 | 567.00 | 567.00 | 12.06% | 694,266 |
| Apr 28, 2026 | 510.00 | 514.00 | 489.00 | 506.00 | 506.00 | -1.75% | 114,646 |
| Apr 27, 2026 | 511.00 | 515.00 | 488.00 | 515.00 | 515.00 | 0.78% | 81,560 |
| Apr 24, 2026 | 514.00 | 514.00 | 465.00 | 511.00 | 511.00 | 0.39% | 137,298 |
| Apr 23, 2026 | 500.00 | 509.00 | 488.00 | 509.00 | 509.00 | 1.80% | 81,351 |
| Apr 22, 2026 | 483.00 | 500.00 | 480.00 | 500.00 | 500.00 | 1.01% | 99,755 |
| Apr 21, 2026 | 499.00 | 504.00 | 460.00 | 495.00 | 495.00 | -0.80% | 191,062 |
| Apr 20, 2026 | 506.00 | 511.00 | 493.00 | 499.00 | 499.00 | -1.38% | 79,208 |
| Apr 17, 2026 | 508.00 | 516.00 | 498.00 | 506.00 | 506.00 | -0.39% | 148,440 |
| Apr 16, 2026 | 517.00 | 517.00 | 501.00 | 508.00 | 508.00 | -1.74% | 131,864 |
| Apr 15, 2026 | 516.00 | 517.00 | 499.00 | 517.00 | 517.00 | - | 99,840 |
| Apr 14, 2026 | 507.00 | 517.00 | 461.00 | 517.00 | 517.00 | 7.93% | 227,109 |
| Apr 13, 2026 | 492.00 | 509.00 | 460.00 | 479.00 | 479.00 | -2.64% | 161,755 |
| Apr 10, 2026 | 476.00 | 510.00 | 476.00 | 492.00 | 492.00 | 3.36% | 224,293 |
| Apr 9, 2026 | 450.00 | 512.00 | 442.00 | 476.00 | 476.00 | 4.85% | 235,114 |
| Apr 8, 2026 | 445.00 | 455.00 | 433.00 | 454.00 | 454.00 | 1.57% | 112,852 |
| Apr 7, 2026 | 442.00 | 449.00 | 431.00 | 447.00 | 447.00 | 1.13% | 94,228 |
| Apr 6, 2026 | 446.00 | 450.00 | 410.00 | 442.00 | 442.00 | -0.90% | 116,456 |
| Apr 3, 2026 | 447.00 | 459.00 | 439.00 | 446.00 | 446.00 | -0.22% | 123,216 |
| Apr 2, 2026 | 452.00 | 477.00 | 420.00 | 447.00 | 447.00 | -1.11% | 215,466 |
| Apr 1, 2026 | 430.00 | 471.00 | 430.00 | 452.00 | 452.00 | 4.39% | 188,169 |
| Mar 31, 2026 | 438.00 | 513.00 | 414.00 | 433.00 | 433.00 | -1.14% | 861,297 |
| Mar 30, 2026 | 395.00 | 438.00 | 395.00 | 438.00 | 438.00 | 1.39% | 96,364 |
| Mar 27, 2026 | 408.00 | 432.00 | 385.00 | 432.00 | 432.00 | 5.88% | 170,861 |
| Mar 26, 2026 | 414.00 | 434.00 | 397.00 | 408.00 | 408.00 | -1.92% | 209,353 |
| Mar 25, 2026 | 391.00 | 425.00 | 386.00 | 416.00 | 416.00 | 5.58% | 426,487 |
| Mar 24, 2026 | 380.00 | 462.00 | 370.00 | 394.00 | 394.00 | -15.63% | 1,074,185 |
| Mar 23, 2026 | 485.00 | 487.00 | 450.00 | 467.00 | 467.00 | -3.31% | 300,447 |
| Mar 20, 2026 | 471.00 | 511.00 | 460.00 | 483.00 | 483.00 | 2.99% | 365,763 |
| Mar 19, 2026 | 532.00 | 534.00 | 468.00 | 469.00 | 469.00 | -11.51% | 455,054 |
| Mar 18, 2026 | 576.00 | 583.00 | 523.00 | 530.00 | 530.00 | -8.93% | 406,176 |
| Mar 17, 2026 | 579.00 | 604.00 | 578.00 | 582.00 | 582.00 | -0.34% | 101,771 |
| Mar 16, 2026 | 598.00 | 610.00 | 550.00 | 584.00 | 584.00 | -1.52% | 136,017 |
| Mar 13, 2026 | 595.00 | 609.00 | 577.00 | 593.00 | 593.00 | -0.50% | 77,019 |
| Mar 12, 2026 | 597.00 | 670.00 | 590.00 | 596.00 | 596.00 | -0.67% | 478,815 |
| Mar 11, 2026 | 617.00 | 617.00 | 590.00 | 600.00 | 600.00 | -1.80% | 165,613 |
| Mar 10, 2026 | 592.00 | 617.00 | 592.00 | 611.00 | 611.00 | 2.69% | 36,896 |
| 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 |