Canada markets closed

EASY HOLDINGS Co., Ltd. (035810.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,000.00-20.00 (-0.66%)
At close: 03:30PM KST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20243,020.003,030.002,980.003,000.003,000.00102,990
Jul 01, 20243,055.003,085.003,020.003,020.003,020.0073,985
Jun 28, 20243,105.003,105.003,030.003,085.003,085.0099,070
Jun 27, 20243,110.003,155.003,090.003,090.003,090.0054,533
Jun 26, 20243,130.003,150.003,115.003,130.003,130.0087,534
Jun 25, 20243,135.003,140.003,110.003,140.003,140.0033,012
Jun 24, 20243,145.003,165.003,115.003,125.003,125.00109,032
Jun 21, 20243,160.003,160.003,120.003,150.003,150.0052,354
Jun 20, 20243,145.003,185.003,125.003,160.003,160.0093,378
Jun 19, 20243,240.003,270.003,145.003,145.003,145.00157,306
Jun 18, 20243,275.003,290.003,210.003,245.003,245.00148,984
Jun 17, 20243,310.003,320.003,215.003,250.003,250.00126,131
Jun 14, 20243,220.003,330.003,215.003,285.003,285.00268,470
Jun 13, 20243,275.003,285.003,215.003,220.003,220.00112,615
Jun 12, 20243,195.003,300.003,190.003,270.003,270.00200,046
Jun 11, 20243,235.003,265.003,180.003,210.003,210.00133,640
Jun 10, 20243,160.003,255.003,155.003,235.003,235.00175,204
Jun 07, 20243,130.003,195.003,130.003,185.003,185.00114,548
Jun 05, 20243,115.003,140.003,100.003,125.003,125.0048,653
Jun 04, 20243,195.003,205.003,100.003,125.003,125.00130,267
Jun 03, 20243,130.003,200.003,120.003,195.003,195.00246,564
May 31, 20243,120.003,180.003,120.003,160.003,160.0064,763
May 30, 20243,190.003,200.003,125.003,135.003,135.0081,057
May 29, 20243,160.003,250.003,150.003,190.003,190.00166,665
May 28, 20243,195.003,215.003,150.003,160.003,160.0077,109
May 27, 20243,370.003,380.003,155.003,200.003,200.00465,944
May 24, 20243,320.003,400.003,270.003,365.003,365.00426,108
May 23, 20243,325.003,365.003,290.003,320.003,320.00159,461
May 22, 20243,305.003,350.003,280.003,325.003,325.00268,866
May 21, 20243,230.003,315.003,200.003,300.003,300.00336,926
May 20, 20243,255.003,255.003,170.003,235.003,235.00111,135
May 17, 20243,230.003,270.003,205.003,245.003,245.00120,471
May 16, 20243,245.003,260.003,200.003,230.003,230.0056,544
May 14, 20243,190.003,255.003,190.003,245.003,245.0099,732
May 13, 20243,205.003,235.003,160.003,200.003,200.0089,088
May 10, 20243,200.003,255.003,195.003,225.003,225.00121,600
May 09, 20243,225.003,230.003,140.003,190.003,190.0070,563
May 08, 20243,245.003,260.003,195.003,230.003,230.00126,374
May 07, 20243,230.003,250.003,185.003,215.003,215.0053,398
May 03, 20243,270.003,280.003,220.003,230.003,230.0090,366
May 02, 20243,280.003,285.003,235.003,265.003,265.0042,501
Apr 30, 20243,250.003,285.003,220.003,285.003,285.0094,460
Apr 29, 20243,205.003,255.003,180.003,245.003,245.0084,245
Apr 26, 20243,210.003,235.003,200.003,220.003,220.0063,050
Apr 25, 20243,190.003,245.003,170.003,235.003,235.0097,095
Apr 24, 20243,165.003,215.003,160.003,205.003,205.0051,907
Apr 23, 20243,150.003,260.003,135.003,165.003,165.00144,275
Apr 22, 20243,115.003,185.003,105.003,175.003,175.0063,464
Apr 19, 20243,130.003,140.003,045.003,120.003,120.0089,518
Apr 18, 20243,035.003,155.003,030.003,145.003,145.00187,078
Apr 17, 20242,975.003,035.002,975.003,030.003,030.0053,402
Apr 16, 20243,050.003,050.002,960.002,990.002,990.00134,249
Apr 15, 20243,020.003,050.002,970.003,050.003,050.00107,969
Apr 12, 20243,075.003,080.003,020.003,025.003,025.0068,322
Apr 11, 20243,060.003,085.003,015.003,070.003,070.0077,718
Apr 09, 20243,095.003,135.003,055.003,055.003,055.0076,118
Apr 08, 20243,180.003,180.003,065.003,125.003,125.00235,014
Apr 05, 20243,195.003,235.003,175.003,180.003,180.0064,235
Apr 04, 20243,255.003,265.003,185.003,240.003,240.00165,080
Apr 03, 20243,310.003,340.003,245.003,255.003,255.00199,430
Apr 02, 20243,260.003,345.003,260.003,320.003,320.00176,657
Apr 01, 20243,225.003,280.003,170.003,270.003,270.00138,563
Mar 29, 20243,340.003,340.003,200.003,225.003,225.00262,976
Mar 28, 20243,300.003,355.003,290.003,320.003,320.00244,161
Mar 27, 20243,235.003,300.003,215.003,295.003,295.00229,890
Mar 26, 20243,210.003,250.003,210.003,235.003,235.00106,284
Mar 25, 20243,220.003,240.003,160.003,230.003,230.00191,301
Mar 22, 20243,125.003,215.003,115.003,195.003,195.00209,583
Mar 21, 20243,075.003,140.003,075.003,140.003,140.00176,691
Mar 20, 20242,940.003,080.002,940.003,080.003,080.00256,021
Mar 19, 20242,915.002,955.002,915.002,950.002,950.00152,667
Mar 18, 20242,960.002,965.002,905.002,905.002,905.00110,983
Mar 15, 20242,985.003,065.002,960.002,960.002,960.00416,807
Mar 14, 20243,005.003,005.002,945.002,945.002,945.00145,664
Mar 13, 20242,990.003,035.002,970.002,995.002,995.0063,782
Mar 12, 20243,065.003,065.003,000.003,015.003,015.00101,424
Mar 11, 20242,900.003,060.002,875.003,050.003,050.00191,017
Mar 08, 20242,885.002,915.002,860.002,915.002,915.0057,850
Mar 07, 20242,880.002,910.002,865.002,890.002,890.0043,487
Mar 06, 20242,880.002,900.002,860.002,880.002,880.0057,589
Mar 05, 20242,955.002,955.002,880.002,895.002,895.0091,724
Mar 04, 20242,970.002,970.002,925.002,955.002,955.0053,852
Feb 29, 20242,960.003,000.002,940.002,970.002,970.00104,478
Feb 28, 20242,925.002,965.002,920.002,965.002,965.0048,878
Feb 27, 20242,985.002,990.002,920.002,940.002,940.0096,665
Feb 26, 20243,000.003,025.002,955.003,015.003,015.00174,255
Feb 23, 20243,030.003,055.002,990.003,015.003,015.0058,122
Feb 22, 20243,050.003,060.003,015.003,045.003,045.0044,505
Feb 21, 20243,075.003,090.003,035.003,045.003,045.00100,478
Feb 20, 20243,095.003,110.003,070.003,085.003,085.0081,693
Feb 19, 20243,080.003,110.003,065.003,105.003,105.0068,634
Feb 16, 20243,115.003,115.003,065.003,065.003,065.00104,916
Feb 15, 20243,080.003,135.003,070.003,100.003,100.00180,848
Feb 14, 20243,065.003,085.003,030.003,080.003,080.0072,846
Feb 13, 20243,085.003,100.003,055.003,075.003,075.0099,230
Feb 08, 20243,100.003,160.003,065.003,095.003,095.00233,881
Feb 07, 20243,025.003,060.003,005.003,055.003,055.00117,543
Feb 06, 20243,095.003,105.002,990.003,040.003,040.00136,524
Feb 05, 20243,005.003,085.002,955.003,085.003,085.00120,647
Feb 02, 20242,970.003,010.002,960.003,000.003,000.0076,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...