ezCaretech Co., LTD (KOSDAQ:099750)
South Korea
· Delayed Price · Currency is KRW 8,150.00
-360.00 (-4.23%)
At close: Mar 9, 2026
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,340.00 | 8,350.00 | 8,110.00 | 8,150.00 | 8,150.00 | -4.23% | 39,676 |
| Mar 6, 2026 | 8,650.00 | 8,650.00 | 8,330.00 | 8,510.00 | 8,510.00 | 0.12% | 27,986 |
| Mar 5, 2026 | 8,640.00 | 9,120.00 | 8,320.00 | 8,500.00 | 8,500.00 | 4.29% | 74,774 |
| Mar 4, 2026 | 8,770.00 | 8,800.00 | 8,130.00 | 8,150.00 | 8,150.00 | -7.07% | 108,033 |
| Mar 3, 2026 | 8,940.00 | 8,950.00 | 8,760.00 | 8,770.00 | 8,770.00 | -1.90% | 58,358 |
| Feb 27, 2026 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | -2.72% | 73,280 |
| Feb 26, 2026 | 9,260.00 | 9,340.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.76% | 32,791 |
| Feb 25, 2026 | 9,360.00 | 9,440.00 | 9,200.00 | 9,260.00 | 9,260.00 | - | 63,102 |
| Feb 24, 2026 | 9,380.00 | 9,480.00 | 9,030.00 | 9,260.00 | 9,260.00 | -1.07% | 107,495 |
| Feb 23, 2026 | 9,270.00 | 9,600.00 | 9,170.00 | 9,360.00 | 9,360.00 | 0.97% | 89,036 |
| Feb 20, 2026 | 9,350.00 | 9,560.00 | 9,070.00 | 9,270.00 | 9,270.00 | 0.22% | 87,462 |
| Feb 19, 2026 | 9,030.00 | 9,480.00 | 8,900.00 | 9,250.00 | 9,250.00 | 1.87% | 115,032 |
| Feb 13, 2026 | 9,140.00 | 9,310.00 | 9,020.00 | 9,080.00 | 9,080.00 | -0.66% | 37,466 |
| Feb 12, 2026 | 9,190.00 | 9,330.00 | 9,000.00 | 9,140.00 | 9,140.00 | 1.44% | 41,340 |
| Feb 11, 2026 | 9,100.00 | 9,350.00 | 9,010.00 | 9,010.00 | 9,010.00 | -1.10% | 44,423 |
| Feb 10, 2026 | 9,020.00 | 9,180.00 | 8,960.00 | 9,110.00 | 9,110.00 | 1.22% | 22,053 |
| Feb 9, 2026 | 9,000.00 | 9,290.00 | 8,810.00 | 9,000.00 | 9,000.00 | 0.67% | 72,051 |
| Feb 6, 2026 | 9,160.00 | 9,160.00 | 8,730.00 | 8,940.00 | 8,940.00 | -2.40% | 49,839 |
| Feb 5, 2026 | 9,500.00 | 9,500.00 | 9,060.00 | 9,160.00 | 9,160.00 | -3.58% | 53,018 |
| Feb 4, 2026 | 9,450.00 | 9,500.00 | 9,180.00 | 9,500.00 | 9,500.00 | 1.39% | 27,578 |
| Feb 3, 2026 | 9,300.00 | 9,380.00 | 9,050.00 | 9,370.00 | 9,370.00 | 2.74% | 40,776 |
| Feb 2, 2026 | 9,490.00 | 9,570.00 | 9,120.00 | 9,120.00 | 9,120.00 | -4.00% | 84,679 |
| Jan 30, 2026 | 9,700.00 | 9,810.00 | 9,480.00 | 9,500.00 | 9,500.00 | -1.45% | 112,518 |
| Jan 29, 2026 | 9,320.00 | 9,680.00 | 9,160.00 | 9,640.00 | 9,640.00 | 3.43% | 130,029 |
| Jan 28, 2026 | 9,360.00 | 9,480.00 | 9,240.00 | 9,320.00 | 9,320.00 | -0.43% | 56,277 |
| Jan 27, 2026 | 9,330.00 | 9,430.00 | 9,250.00 | 9,360.00 | 9,360.00 | 0.11% | 36,254 |
| Jan 26, 2026 | 9,330.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.32% | 53,571 |
| Jan 23, 2026 | 9,330.00 | 9,540.00 | 9,070.00 | 9,320.00 | 9,320.00 | 1.41% | 85,201 |
| Jan 22, 2026 | 9,200.00 | 9,270.00 | 9,010.00 | 9,190.00 | 9,190.00 | -0.11% | 59,160 |
| Jan 21, 2026 | 9,420.00 | 9,550.00 | 9,100.00 | 9,200.00 | 9,200.00 | -4.47% | 73,879 |
| Jan 20, 2026 | 9,140.00 | 9,700.00 | 9,040.00 | 9,630.00 | 9,630.00 | 5.82% | 101,079 |
| Jan 19, 2026 | 9,260.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.05% | 90,645 |
| Jan 16, 2026 | 9,900.00 | 9,980.00 | 9,210.00 | 9,290.00 | 9,290.00 | -6.63% | 138,953 |
| Jan 15, 2026 | 9,510.00 | 10,250.00 | 9,200.00 | 9,950.00 | 9,950.00 | 4.63% | 159,987 |
| Jan 14, 2026 | 9,180.00 | 9,700.00 | 9,150.00 | 9,510.00 | 9,510.00 | 5.67% | 150,035 |
| Jan 13, 2026 | 9,090.00 | 9,150.00 | 8,890.00 | 9,000.00 | 9,000.00 | -0.99% | 43,703 |
| Jan 12, 2026 | 9,520.00 | 9,520.00 | 8,940.00 | 9,090.00 | 9,090.00 | -4.42% | 102,369 |
| Jan 9, 2026 | 9,580.00 | 9,800.00 | 9,260.00 | 9,510.00 | 9,510.00 | -0.73% | 101,409 |
| Jan 8, 2026 | 8,640.00 | 9,890.00 | 8,450.00 | 9,580.00 | 9,580.00 | 7.64% | 260,337 |
| Jan 7, 2026 | 9,110.00 | 9,180.00 | 8,880.00 | 8,900.00 | 8,900.00 | -3.05% | 51,106 |
| Jan 6, 2026 | 8,730.00 | 9,180.00 | 8,610.00 | 9,180.00 | 9,180.00 | 1.10% | 87,574 |
| Jan 5, 2026 | 9,000.00 | 9,160.00 | 8,950.00 | 9,080.00 | 9,080.00 | -0.11% | 39,199 |
| Jan 2, 2026 | 9,060.00 | 9,300.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.33% | 23,761 |
| Dec 30, 2025 | 9,360.00 | 9,370.00 | 9,030.00 | 9,060.00 | 9,060.00 | -3.21% | 29,116 |
| Dec 29, 2025 | 9,660.00 | 9,710.00 | 9,320.00 | 9,360.00 | 9,360.00 | -3.31% | 29,153 |
| Dec 26, 2025 | 9,650.00 | 9,790.00 | 9,550.00 | 9,680.00 | 9,680.00 | 1.26% | 18,209 |
| Dec 24, 2025 | 9,790.00 | 9,830.00 | 9,150.00 | 9,560.00 | 9,560.00 | -1.85% | 29,387 |
| Dec 23, 2025 | 9,610.00 | 9,860.00 | 9,550.00 | 9,740.00 | 9,740.00 | 0.93% | 36,617 |
| Dec 22, 2025 | 10,240.00 | 10,240.00 | 9,450.00 | 9,650.00 | 9,650.00 | -4.74% | 86,789 |
| Dec 19, 2025 | 10,150.00 | 10,200.00 | 9,960.00 | 10,130.00 | 10,130.00 | - | 58,141 |
| Dec 18, 2025 | 11,090.00 | 11,090.00 | 10,000.00 | 10,130.00 | 10,130.00 | -8.74% | 146,321 |
| Dec 17, 2025 | 11,500.00 | 11,600.00 | 11,000.00 | 11,100.00 | 11,100.00 | -3.06% | 140,148 |
| Dec 16, 2025 | 11,475.00 | 11,725.00 | 11,275.00 | 11,450.00 | 11,450.00 | - | 211,296 |
| Dec 15, 2025 | 10,800.00 | 11,612.50 | 10,300.00 | 11,450.00 | 11,450.00 | 6.02% | 185,714 |
| Dec 12, 2025 | 11,375.00 | 11,425.00 | 10,600.00 | 10,800.00 | 10,800.00 | -3.57% | 128,220 |
| Dec 11, 2025 | 10,975.00 | 11,675.00 | 10,975.00 | 11,200.00 | 11,200.00 | 0.22% | 131,168 |
| Dec 10, 2025 | 11,375.00 | 11,500.00 | 10,850.00 | 11,175.00 | 11,175.00 | -1.76% | 112,974 |
| Dec 9, 2025 | 11,325.00 | 11,725.00 | 11,050.00 | 11,375.00 | 11,375.00 | - | 202,112 |
| Dec 8, 2025 | 10,700.00 | 11,800.00 | 10,700.00 | 11,375.00 | 11,375.00 | 6.81% | 586,692 |
| Dec 5, 2025 | 10,475.00 | 10,800.00 | 10,125.00 | 10,650.00 | 10,650.00 | 7.79% | 507,732 |
| Dec 4, 2025 | 9,295.00 | 10,950.00 | 8,925.00 | 9,880.00 | 9,880.00 | 16.92% | 1,895,472 |
| Dec 3, 2025 | 8,535.00 | 8,550.00 | 8,400.00 | 8,450.00 | 8,450.00 | 0.48% | 19,060 |
| Dec 2, 2025 | 8,500.00 | 8,500.00 | 8,320.00 | 8,410.00 | 8,410.00 | 0.12% | 6,598 |
| Dec 1, 2025 | 8,450.00 | 8,485.00 | 8,345.00 | 8,400.00 | 8,400.00 | -0.12% | 24,350 |
| Nov 28, 2025 | 8,170.00 | 8,410.00 | 8,170.00 | 8,410.00 | 8,410.00 | 1.94% | 27,174 |
| Nov 27, 2025 | 8,250.00 | 8,370.00 | 8,250.00 | 8,250.00 | 8,250.00 | -0.60% | 15,710 |
| Nov 26, 2025 | 8,225.00 | 8,350.00 | 8,110.00 | 8,300.00 | 8,300.00 | 0.91% | 18,380 |
| Nov 25, 2025 | 8,350.00 | 8,425.00 | 8,145.00 | 8,225.00 | 8,225.00 | 0.06% | 33,598 |
| Nov 24, 2025 | 8,100.00 | 8,310.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1.48% | 29,360 |
| Nov 21, 2025 | 8,130.00 | 8,180.00 | 8,025.00 | 8,100.00 | 8,100.00 | -0.43% | 19,564 |
| Nov 20, 2025 | 7,965.00 | 8,195.00 | 7,955.00 | 8,135.00 | 8,135.00 | 2.13% | 24,242 |
| Nov 19, 2025 | 7,955.00 | 8,025.00 | 7,910.00 | 7,965.00 | 7,965.00 | -0.13% | 9,892 |
| Nov 18, 2025 | 8,065.00 | 8,135.00 | 7,945.00 | 7,975.00 | 7,975.00 | -1.12% | 19,230 |
| Nov 17, 2025 | 7,950.00 | 8,125.00 | 7,915.00 | 8,065.00 | 8,065.00 | 0.69% | 33,962 |
| Nov 14, 2025 | 7,815.00 | 8,045.00 | 7,780.00 | 8,010.00 | 8,010.00 | 2.43% | 54,154 |
| Nov 13, 2025 | 7,875.00 | 7,880.00 | 7,815.00 | 7,820.00 | 7,820.00 | -0.82% | 9,436 |
| Nov 12, 2025 | 7,855.00 | 7,900.00 | 7,770.00 | 7,885.00 | 7,885.00 | 0.38% | 9,176 |
| Nov 11, 2025 | 7,850.00 | 7,995.00 | 7,805.00 | 7,855.00 | 7,855.00 | - | 18,070 |
| Nov 10, 2025 | 7,945.00 | 7,945.00 | 7,800.00 | 7,855.00 | 7,855.00 | 0.71% | 13,314 |
| Nov 7, 2025 | 7,695.00 | 7,990.00 | 7,695.00 | 7,800.00 | 7,800.00 | - | 11,082 |
| Nov 6, 2025 | 8,025.00 | 8,025.00 | 7,740.00 | 7,800.00 | 7,800.00 | 0.45% | 10,152 |
| Nov 5, 2025 | 7,925.00 | 8,030.00 | 7,660.00 | 7,765.00 | 7,765.00 | -0.26% | 26,468 |
| Nov 4, 2025 | 7,920.00 | 7,920.00 | 7,780.00 | 7,785.00 | 7,785.00 | -0.45% | 19,644 |
| Nov 3, 2025 | 7,880.00 | 7,885.00 | 7,735.00 | 7,820.00 | 7,820.00 | -0.76% | 35,612 |
| Oct 31, 2025 | 7,995.00 | 7,995.00 | 7,850.00 | 7,880.00 | 7,880.00 | -0.25% | 21,716 |
| Oct 30, 2025 | 8,015.00 | 8,165.00 | 7,885.00 | 7,900.00 | 7,900.00 | -1.13% | 29,630 |
| Oct 29, 2025 | 8,065.00 | 8,065.00 | 7,905.00 | 7,990.00 | 7,990.00 | - | 26,820 |
| Oct 28, 2025 | 7,980.00 | 8,035.00 | 7,920.00 | 7,990.00 | 7,990.00 | 0.69% | 10,406 |
| Oct 27, 2025 | 7,885.00 | 7,965.00 | 7,880.00 | 7,935.00 | 7,935.00 | -0.19% | 22,672 |
| Oct 24, 2025 | 7,985.00 | 7,990.00 | 7,870.00 | 7,950.00 | 7,950.00 | -0.50% | 22,640 |
| Oct 23, 2025 | 7,985.00 | 8,035.00 | 7,910.00 | 7,990.00 | 7,990.00 | -0.31% | 39,990 |
| Oct 22, 2025 | 8,010.00 | 8,080.00 | 7,955.00 | 8,015.00 | 8,015.00 | 0.06% | 26,578 |
| Oct 21, 2025 | 8,040.00 | 8,075.00 | 7,975.00 | 8,010.00 | 8,010.00 | 0.44% | 14,030 |
| Oct 20, 2025 | 7,970.00 | 8,030.00 | 7,960.00 | 7,975.00 | 7,975.00 | - | 15,626 |
| Oct 17, 2025 | 8,105.00 | 8,105.00 | 7,975.00 | 7,975.00 | 7,975.00 | -1.60% | 16,978 |
| Oct 16, 2025 | 8,010.00 | 8,240.00 | 8,000.00 | 8,105.00 | 8,105.00 | 0.31% | 17,616 |
| Oct 15, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,080.00 | 8,080.00 | 1.19% | 10,746 |
| Oct 14, 2025 | 8,240.00 | 8,710.00 | 7,975.00 | 7,985.00 | 7,985.00 | -0.99% | 40,210 |
| Oct 13, 2025 | 8,050.00 | 8,165.00 | 7,950.00 | 8,065.00 | 8,065.00 | -0.31% | 15,984 |
| Oct 10, 2025 | 8,270.00 | 8,270.00 | 8,050.00 | 8,090.00 | 8,090.00 | -1.16% | 20,312 |