Singapore markets close in 4 hours 50 minutes

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,955.000.00 (0.00%)
As of 12:49PM KST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20242,955.002,980.002,945.002,955.002,955.0042,176
03 Jul 20243,010.003,020.002,955.002,955.002,955.0063,051
02 Jul 20243,020.003,030.002,980.003,000.003,000.00102,990
01 Jul 20243,055.003,085.003,020.003,020.003,020.0073,985
28 Jun 20243,105.003,105.003,030.003,085.003,085.0099,070
27 Jun 20243,110.003,155.003,090.003,090.003,090.0054,533
26 Jun 20243,130.003,150.003,115.003,130.003,130.0087,534
25 Jun 20243,135.003,140.003,110.003,140.003,140.0033,012
24 Jun 20243,145.003,165.003,115.003,125.003,125.00109,032
21 Jun 20243,160.003,160.003,120.003,150.003,150.0052,354
20 Jun 20243,145.003,185.003,125.003,160.003,160.0093,378
19 Jun 20243,240.003,270.003,145.003,145.003,145.00157,306
18 Jun 20243,275.003,290.003,210.003,245.003,245.00148,984
17 Jun 20243,310.003,320.003,215.003,250.003,250.00126,131
14 Jun 20243,220.003,330.003,215.003,285.003,285.00268,470
13 Jun 20243,275.003,285.003,215.003,220.003,220.00112,615
12 Jun 20243,195.003,300.003,190.003,270.003,270.00200,046
11 Jun 20243,235.003,265.003,180.003,210.003,210.00133,640
10 Jun 20243,160.003,255.003,155.003,235.003,235.00175,204
07 Jun 20243,130.003,195.003,130.003,185.003,185.00114,548
05 Jun 20243,115.003,140.003,100.003,125.003,125.0048,653
04 Jun 20243,195.003,205.003,100.003,125.003,125.00130,267
03 Jun 20243,130.003,200.003,120.003,195.003,195.00246,564
31 May 20243,120.003,180.003,120.003,160.003,160.0064,763
30 May 20243,190.003,200.003,125.003,135.003,135.0081,057
29 May 20243,160.003,250.003,150.003,190.003,190.00166,665
28 May 20243,195.003,215.003,150.003,160.003,160.0077,109
27 May 20243,370.003,380.003,155.003,200.003,200.00465,944
24 May 20243,320.003,400.003,270.003,365.003,365.00426,108
23 May 20243,325.003,365.003,290.003,320.003,320.00159,461
22 May 20243,305.003,350.003,280.003,325.003,325.00268,866
21 May 20243,230.003,315.003,200.003,300.003,300.00336,926
20 May 20243,255.003,255.003,170.003,235.003,235.00111,135
17 May 20243,230.003,270.003,205.003,245.003,245.00120,471
16 May 20243,245.003,260.003,200.003,230.003,230.0056,544
14 May 20243,190.003,255.003,190.003,245.003,245.0099,732
13 May 20243,205.003,235.003,160.003,200.003,200.0089,088
10 May 20243,200.003,255.003,195.003,225.003,225.00121,600
09 May 20243,225.003,230.003,140.003,190.003,190.0070,563
08 May 20243,245.003,260.003,195.003,230.003,230.00126,374
07 May 20243,230.003,250.003,185.003,215.003,215.0053,398
03 May 20243,270.003,280.003,220.003,230.003,230.0090,366
02 May 20243,280.003,285.003,235.003,265.003,265.0042,501
30 Apr 20243,250.003,285.003,220.003,285.003,285.0094,460
29 Apr 20243,205.003,255.003,180.003,245.003,245.0084,245
26 Apr 20243,210.003,235.003,200.003,220.003,220.0063,050
25 Apr 20243,190.003,245.003,170.003,235.003,235.0097,095
24 Apr 20243,165.003,215.003,160.003,205.003,205.0051,907
23 Apr 20243,150.003,260.003,135.003,165.003,165.00144,275
22 Apr 20243,115.003,185.003,105.003,175.003,175.0063,464
19 Apr 20243,130.003,140.003,045.003,120.003,120.0089,518
18 Apr 20243,035.003,155.003,030.003,145.003,145.00187,078
17 Apr 20242,975.003,035.002,975.003,030.003,030.0053,402
16 Apr 20243,050.003,050.002,960.002,990.002,990.00134,249
15 Apr 20243,020.003,050.002,970.003,050.003,050.00107,969
12 Apr 20243,075.003,080.003,020.003,025.003,025.0068,322
11 Apr 20243,060.003,085.003,015.003,070.003,070.0077,718
09 Apr 20243,095.003,135.003,055.003,055.003,055.0076,118
08 Apr 20243,180.003,180.003,065.003,125.003,125.00235,014
05 Apr 20243,195.003,235.003,175.003,180.003,180.0064,235
04 Apr 20243,255.003,265.003,185.003,240.003,240.00165,080
03 Apr 20243,310.003,340.003,245.003,255.003,255.00199,430
02 Apr 20243,260.003,345.003,260.003,320.003,320.00176,657
01 Apr 20243,225.003,280.003,170.003,270.003,270.00138,563
29 Mar 20243,340.003,340.003,200.003,225.003,225.00262,976
28 Mar 20243,300.003,355.003,290.003,320.003,320.00244,161
27 Mar 20243,235.003,300.003,215.003,295.003,295.00229,890
26 Mar 20243,210.003,250.003,210.003,235.003,235.00106,284
25 Mar 20243,220.003,240.003,160.003,230.003,230.00191,301
22 Mar 20243,125.003,215.003,115.003,195.003,195.00209,583
21 Mar 20243,075.003,140.003,075.003,140.003,140.00176,691
20 Mar 20242,940.003,080.002,940.003,080.003,080.00256,021
19 Mar 20242,915.002,955.002,915.002,950.002,950.00152,667
18 Mar 20242,960.002,965.002,905.002,905.002,905.00110,983
15 Mar 20242,985.003,065.002,960.002,960.002,960.00416,807
14 Mar 20243,005.003,005.002,945.002,945.002,945.00145,664
13 Mar 20242,990.003,035.002,970.002,995.002,995.0063,782
12 Mar 20243,065.003,065.003,000.003,015.003,015.00101,424
11 Mar 20242,900.003,060.002,875.003,050.003,050.00191,017
08 Mar 20242,885.002,915.002,860.002,915.002,915.0057,850
07 Mar 20242,880.002,910.002,865.002,890.002,890.0043,487
06 Mar 20242,880.002,900.002,860.002,880.002,880.0057,589
05 Mar 20242,955.002,955.002,880.002,895.002,895.0091,724
04 Mar 20242,970.002,970.002,925.002,955.002,955.0053,852
29 Feb 20242,960.003,000.002,940.002,970.002,970.00104,478
28 Feb 20242,925.002,965.002,920.002,965.002,965.0048,878
27 Feb 20242,985.002,990.002,920.002,940.002,940.0096,665
26 Feb 20243,000.003,025.002,955.003,015.003,015.00174,255
23 Feb 20243,030.003,055.002,990.003,015.003,015.0058,122
22 Feb 20243,050.003,060.003,015.003,045.003,045.0044,505
21 Feb 20243,075.003,090.003,035.003,045.003,045.00100,478
20 Feb 20243,095.003,110.003,070.003,085.003,085.0081,693
19 Feb 20243,080.003,110.003,065.003,105.003,105.0068,634
16 Feb 20243,115.003,115.003,065.003,065.003,065.00104,916
15 Feb 20243,080.003,135.003,070.003,100.003,100.00180,848
14 Feb 20243,065.003,085.003,030.003,080.003,080.0072,846
13 Feb 20243,085.003,100.003,055.003,075.003,075.0099,230
08 Feb 20243,100.003,160.003,065.003,095.003,095.00233,881
07 Feb 20243,025.003,060.003,005.003,055.003,055.00117,543
06 Feb 20243,095.003,105.002,990.003,040.003,040.00136,524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...