EASY HOLDINGS Co., Ltd. (035810.KQ) KOE
5,720.00
+260(+4.76%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
5,720.00
+260(+4.76%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5,490 | 5,720 | 5,720 | 5,780 | 5,490 | 395,033 |
| April 02, 2026 | 5,690 | 5,460 | 5,460 | 5,780 | 5,400 | 420,278 |
| April 01, 2026 | 5,700 | 5,690 | 5,690 | 5,770 | 5,560 | 382,847 |
| March 31, 2026 | 5,540 | 5,620 | 5,620 | 5,690 | 5,450 | 356,221 |
| March 30, 2026 | 5,500 | 5,610 | 5,610 | 5,660 | 5,380 | 348,319 |
| March 27, 2026 | 5,530 | 5,620 | 5,620 | 5,630 | 5,410 | 260,554 |
| March 26, 2026 | 5,720 | 5,610 | 5,610 | 5,800 | 5,580 | 205,619 |
| March 25, 2026 | 5,890 | 5,720 | 5,720 | 5,980 | 5,710 | 397,357 |
| March 24, 2026 | 5,750 | 5,860 | 5,860 | 5,900 | 5,680 | 654,504 |
| March 23, 2026 | 5,850 | 5,550 | 5,550 | 5,850 | 5,550 | 447,292 |
| March 20, 2026 | 5,870 | 5,950 | 5,950 | 6,040 | 5,860 | 322,634 |
| March 19, 2026 | 5,830 | 5,870 | 5,870 | 5,880 | 5,780 | 305,557 |
| March 18, 2026 | 5,990 | 5,900 | 5,900 | 6,010 | 5,840 | 511,310 |
| March 17, 2026 | 6,140 | 5,960 | 5,960 | 6,140 | 5,770 | 437,299 |
| March 16, 2026 | 5,960 | 6,090 | 6,090 | 6,140 | 5,960 | 462,700 |
| March 13, 2026 | 6,020 | 5,910 | 5,910 | 6,080 | 5,810 | 528,988 |
| March 12, 2026 | 6,340 | 6,100 | 6,100 | 6,350 | 6,040 | 599,283 |
| March 11, 2026 | 6,260 | 6,360 | 6,360 | 6,560 | 6,250 | 1.14M |
| March 10, 2026 | 6,360 | 6,060 | 6,060 | 6,490 | 6,060 | 652,937 |
| March 09, 2026 | 6,080 | 6,250 | 6,250 | 6,450 | 5,970 | 1.68M |
| March 06, 2026 | 7,960 | 7,630 | 7,630 | 8,020 | 7,360 | 1.87M |
| March 05, 2026 | 7,920 | 7,950 | 7,950 | 8,180 | 7,750 | 1.53M |
| March 04, 2026 | 8,050 | 7,840 | 7,840 | 8,100 | 7,500 | 1.47M |
| March 03, 2026 | 8,020 | 8,070 | 8,070 | 8,300 | 8,020 | 1.19M |
| February 27, 2026 | 8,170 | 8,110 | 8,110 | 8,250 | 7,970 | 1.02M |
| February 26, 2026 | 8,540 | 8,200 | 8,200 | 8,670 | 8,060 | 1.57M |
| February 25, 2026 | 8,890 | 8,520 | 8,520 | 8,930 | 8,510 | 2.37M |
| February 24, 2026 | 8,190 | 8,530 | 8,530 | 9,290 | 7,760 | 14.73M |
| February 23, 2026 | 7,720 | 7,720 | 7,720 | 7,720 | 7,720 | 1.3M |
| February 20, 2026 | 5,800 | 5,940 | 0 | 5,950 | 5,710 | 369,917 |
| February 19, 2026 | 5,650 | 5,800 | 0 | 5,850 | 5,540 | 286,847 |
| February 13, 2026 | 5,490 | 5,640 | 0 | 5,710 | 5,410 | 354,638 |
| February 12, 2026 | 5,430 | 5,500 | 0 | 5,650 | 5,400 | 259,461 |
| February 11, 2026 | 5,440 | 5,420 | 0 | 5,470 | 5,370 | 117,087 |
| February 10, 2026 | 5,360 | 5,440 | 0 | 5,530 | 5,360 | 143,158 |
| February 09, 2026 | 5,320 | 5,390 | 0 | 5,390 | 5,240 | 224,274 |
| February 06, 2026 | 5,340 | 5,300 | 0 | 5,340 | 5,070 | 197,533 |
| February 05, 2026 | 5,430 | 5,410 | 0 | 5,460 | 5,320 | 279,463 |
| February 04, 2026 | 5,190 | 5,480 | 0 | 5,480 | 5,120 | 379,918 |
| February 03, 2026 | 5,130 | 5,240 | 0 | 5,250 | 5,040 | 234,604 |
| February 02, 2026 | 5,220 | 5,100 | 0 | 5,270 | 5,050 | 290,196 |
| January 30, 2026 | 5,140 | 5,220 | 0 | 5,270 | 5,070 | 280,973 |
| January 29, 2026 | 5,060 | 5,130 | 0 | 5,160 | 5,000 | 272,948 |
| January 28, 2026 | 5,070 | 5,060 | 0 | 5,100 | 5,010 | 190,267 |
| January 27, 2026 | 5,060 | 5,060 | 0 | 5,090 | 5,000 | 305,798 |
| January 26, 2026 | 4,875 | 5,060 | 0 | 5,160 | 4,855 | 691,589 |
| January 23, 2026 | 4,775 | 4,825 | 0 | 4,865 | 4,755 | 123,212 |
| January 22, 2026 | 4,750 | 4,775 | 0 | 4,795 | 4,730 | 108,201 |
| January 21, 2026 | 4,830 | 4,750 | 0 | 4,850 | 4,680 | 304,873 |
| January 20, 2026 | 4,825 | 4,875 | 0 | 4,885 | 4,775 | 109,574 |
| January 19, 2026 | 4,795 | 4,855 | 0 | 4,855 | 4,710 | 142,635 |
| January 16, 2026 | 4,755 | 4,795 | 0 | 4,830 | 4,755 | 151,545 |
| January 15, 2026 | 4,835 | 4,755 | 0 | 4,845 | 4,750 | 101,219 |
| January 14, 2026 | 4,870 | 4,835 | 0 | 4,940 | 4,800 | 148,129 |
| January 13, 2026 | 4,895 | 4,920 | 0 | 4,925 | 4,780 | 221,457 |
| January 12, 2026 | 4,710 | 4,900 | 0 | 4,955 | 4,710 | 389,216 |
| January 09, 2026 | 4,600 | 4,700 | 0 | 4,705 | 4,570 | 124,591 |
| January 08, 2026 | 4,700 | 4,625 | 0 | 4,730 | 4,600 | 222,202 |
| January 07, 2026 | 4,575 | 4,700 | 0 | 4,725 | 4,555 | 290,029 |
| January 06, 2026 | 4,500 | 4,575 | 0 | 4,600 | 4,490 | 181,586 |