ezCaretech Co., LTD (KOSDAQ:099750)
South Korea
· Delayed Price · Currency is KRW 8,800.00
+10.00 (0.11%)
At close: Apr 28, 2026
ezCaretech Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,720.00 | 8,810.00 | 8,720.00 | 8,730.00 | 8,730.00 | -0.80% | 6,374 |
| Apr 28, 2026 | 8,780.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,800.00 | 0.11% | 5,698 |
| Apr 27, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,790.00 | 8,790.00 | -1.01% | 23,951 |
| Apr 24, 2026 | 8,860.00 | 8,960.00 | 8,700.00 | 8,880.00 | 8,880.00 | 0.23% | 45,493 |
| Apr 23, 2026 | 8,830.00 | 8,870.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.68% | 20,348 |
| Apr 22, 2026 | 8,740.00 | 8,830.00 | 8,660.00 | 8,800.00 | 8,800.00 | 0.92% | 12,337 |
| Apr 21, 2026 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,720.00 | -1.58% | 14,424 |
| Apr 20, 2026 | 8,790.00 | 8,910.00 | 8,730.00 | 8,860.00 | 8,860.00 | - | 9,780 |
| Apr 17, 2026 | 8,760.00 | 8,930.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1.26% | 33,949 |
| Apr 16, 2026 | 8,730.00 | 8,820.00 | 8,720.00 | 8,750.00 | 8,750.00 | 0.34% | 18,629 |
| Apr 15, 2026 | 8,720.00 | 8,960.00 | 8,660.00 | 8,720.00 | 8,720.00 | - | 15,283 |
| Apr 14, 2026 | 8,700.00 | 8,880.00 | 8,600.00 | 8,720.00 | 8,720.00 | 0.23% | 35,731 |
| Apr 13, 2026 | 8,730.00 | 8,740.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.23% | 5,679 |
| Apr 10, 2026 | 8,720.00 | 8,870.00 | 8,470.00 | 8,720.00 | 8,720.00 | 2.35% | 36,680 |
| Apr 9, 2026 | 8,740.00 | 8,870.00 | 8,480.00 | 8,520.00 | 8,520.00 | -2.52% | 23,516 |
| Apr 8, 2026 | 8,670.00 | 8,860.00 | 8,670.00 | 8,740.00 | 8,740.00 | 1.39% | 8,390 |
| Apr 7, 2026 | 8,750.00 | 8,830.00 | 8,610.00 | 8,620.00 | 8,620.00 | -1.49% | 9,844 |
| Apr 6, 2026 | 8,830.00 | 8,920.00 | 8,750.00 | 8,750.00 | 8,750.00 | -2.02% | 15,906 |
| Apr 3, 2026 | 9,000.00 | 9,000.00 | 8,840.00 | 8,930.00 | 8,930.00 | 0.34% | 16,305 |
| Apr 2, 2026 | 9,090.00 | 9,110.00 | 8,810.00 | 8,900.00 | 8,900.00 | -1.77% | 26,978 |
| Apr 1, 2026 | 9,140.00 | 9,140.00 | 8,890.00 | 9,060.00 | 9,060.00 | 2.84% | 22,468 |
| Mar 31, 2026 | 9,180.00 | 9,180.00 | 8,800.00 | 8,810.00 | 8,810.00 | -2.65% | 61,268 |
| Mar 30, 2026 | 9,160.00 | 9,160.00 | 8,930.00 | 9,050.00 | 9,050.00 | -1.42% | 54,202 |
| Mar 27, 2026 | 9,190.00 | 9,350.00 | 9,080.00 | 9,180.00 | 9,180.00 | - | 59,240 |
| Mar 26, 2026 | 9,040.00 | 9,380.00 | 8,940.00 | 9,180.00 | 9,180.00 | 1.55% | 89,726 |
| Mar 25, 2026 | 8,800.00 | 9,040.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.03% | 30,581 |
| Mar 24, 2026 | 8,750.00 | 8,960.00 | 8,740.00 | 8,860.00 | 8,860.00 | 2.19% | 15,559 |
| Mar 23, 2026 | 9,020.00 | 9,080.00 | 8,660.00 | 8,670.00 | 8,670.00 | -3.88% | 41,930 |
| Mar 20, 2026 | 8,790.00 | 9,030.00 | 8,720.00 | 9,020.00 | 9,020.00 | 3.32% | 38,009 |
| Mar 19, 2026 | 8,680.00 | 8,740.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.46% | 11,864 |
| Mar 18, 2026 | 8,690.00 | 8,750.00 | 8,620.00 | 8,690.00 | 8,690.00 | - | 20,105 |
| Mar 17, 2026 | 8,900.00 | 8,900.00 | 8,510.00 | 8,690.00 | 8,690.00 | 1.05% | 12,744 |
| Mar 16, 2026 | 8,900.00 | 8,900.00 | 8,480.00 | 8,600.00 | 8,600.00 | -1.60% | 14,211 |
| Mar 13, 2026 | 8,650.00 | 8,740.00 | 8,560.00 | 8,740.00 | 8,740.00 | 0.46% | 4,996 |
| Mar 12, 2026 | 8,660.00 | 8,730.00 | 8,510.00 | 8,700.00 | 8,700.00 | 1.16% | 11,446 |
| Mar 11, 2026 | 8,390.00 | 8,710.00 | 8,330.00 | 8,600.00 | 8,600.00 | 3.61% | 54,558 |
| Mar 10, 2026 | 8,550.00 | 8,550.00 | 8,210.00 | 8,300.00 | 8,300.00 | 1.84% | 9,398 |
| 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 |