Ewon Comfortech Co., Ltd. (KOSDAQ:088290)
South Korea
· Delayed Price · Currency is KRW 871.00
+4.00 (0.46%)
At close: Dec 5, 2025
Ewon Comfortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 878.00 | 893.00 | 864.00 | 871.00 | 871.00 | 0.46% | 55,145 |
| Dec 4, 2025 | 911.00 | 911.00 | 864.00 | 867.00 | 867.00 | -3.88% | 257,475 |
| Dec 3, 2025 | 912.00 | 912.00 | 893.00 | 902.00 | 902.00 | -0.11% | 41,697 |
| Dec 2, 2025 | 898.00 | 917.00 | 888.00 | 903.00 | 903.00 | 0.56% | 30,792 |
| Dec 1, 2025 | 919.00 | 920.00 | 890.00 | 898.00 | 898.00 | -2.29% | 42,693 |
| Nov 28, 2025 | 930.00 | 943.00 | 919.00 | 919.00 | 919.00 | -1.39% | 53,137 |
| Nov 27, 2025 | 915.00 | 934.00 | 895.00 | 932.00 | 932.00 | 1.86% | 41,676 |
| Nov 26, 2025 | 924.00 | 936.00 | 896.00 | 915.00 | 915.00 | -0.76% | 107,799 |
| Nov 25, 2025 | 961.00 | 961.00 | 917.00 | 922.00 | 922.00 | -1.18% | 48,611 |
| Nov 24, 2025 | 918.00 | 954.00 | 916.00 | 933.00 | 933.00 | 1.63% | 24,209 |
| Nov 21, 2025 | 944.00 | 951.00 | 876.00 | 918.00 | 918.00 | -2.75% | 90,364 |
| Nov 20, 2025 | 960.00 | 972.00 | 916.00 | 944.00 | 944.00 | -0.53% | 265,619 |
| Nov 19, 2025 | 989.00 | 992.00 | 933.00 | 949.00 | 949.00 | -4.33% | 163,302 |
| Nov 18, 2025 | 1,005.00 | 1,029.00 | 986.00 | 992.00 | 992.00 | -2.17% | 152,179 |
| Nov 17, 2025 | 1,095.00 | 1,095.00 | 1,014.00 | 1,014.00 | 1,014.00 | -7.40% | 97,701 |
| Nov 14, 2025 | 1,163.00 | 1,163.00 | 1,095.00 | 1,095.00 | 1,095.00 | -6.97% | 72,101 |
| Nov 13, 2025 | 1,148.00 | 1,177.00 | 1,140.00 | 1,177.00 | 1,177.00 | 1.90% | 52,283 |
| Nov 12, 2025 | 1,152.00 | 1,170.00 | 1,126.00 | 1,155.00 | 1,155.00 | -0.26% | 67,077 |
| Nov 11, 2025 | 1,128.00 | 1,177.00 | 1,126.00 | 1,158.00 | 1,158.00 | 1.40% | 120,560 |
| Nov 10, 2025 | 1,084.00 | 1,348.00 | 1,084.00 | 1,142.00 | 1,142.00 | 5.35% | 1,732,957 |
| Nov 7, 2025 | 1,073.00 | 1,085.00 | 1,050.00 | 1,084.00 | 1,084.00 | 0.93% | 184,380 |
| Nov 6, 2025 | 984.00 | 1,075.00 | 984.00 | 1,074.00 | 1,074.00 | 9.15% | 297,166 |
| Nov 5, 2025 | 1,028.00 | 1,028.00 | 933.00 | 984.00 | 984.00 | -4.28% | 148,508 |
| Nov 4, 2025 | 960.00 | 1,097.00 | 940.00 | 1,028.00 | 1,028.00 | 7.08% | 474,829 |
| Nov 3, 2025 | 1,000.00 | 1,020.00 | 960.00 | 960.00 | 960.00 | -4.00% | 90,897 |
| Oct 31, 2025 | 971.00 | 1,029.00 | 964.00 | 1,000.00 | 1,000.00 | 2.46% | 119,079 |
| Oct 30, 2025 | 999.00 | 999.00 | 940.00 | 976.00 | 976.00 | -2.40% | 144,898 |
| Oct 29, 2025 | 997.00 | 1,010.00 | 992.00 | 1,000.00 | 1,000.00 | -0.70% | 49,186 |
| Oct 28, 2025 | 1,020.00 | 1,020.00 | 995.00 | 1,007.00 | 1,007.00 | -0.20% | 48,579 |
| Oct 27, 2025 | 1,099.00 | 1,099.00 | 996.00 | 1,009.00 | 1,009.00 | 0.90% | 104,298 |
| Oct 24, 2025 | 1,000.00 | 1,003.00 | 975.00 | 1,000.00 | 1,000.00 | - | 52,659 |
| Oct 23, 2025 | 1,009.00 | 1,009.00 | 993.00 | 1,000.00 | 1,000.00 | 0.20% | 16,758 |
| Oct 22, 2025 | 1,007.00 | 1,007.00 | 980.00 | 998.00 | 998.00 | -0.20% | 78,519 |
| Oct 21, 2025 | 1,011.00 | 1,027.00 | 996.00 | 1,000.00 | 1,000.00 | -0.99% | 40,525 |
| Oct 20, 2025 | 1,030.00 | 1,031.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.79% | 13,312 |
| Oct 17, 2025 | 1,040.00 | 1,040.00 | 1,010.00 | 1,018.00 | 1,018.00 | -2.12% | 31,317 |
| Oct 16, 2025 | 1,013.00 | 1,054.00 | 1,013.00 | 1,040.00 | 1,040.00 | 1.56% | 54,081 |
| Oct 15, 2025 | 1,016.00 | 1,043.00 | 1,015.00 | 1,024.00 | 1,024.00 | 0.79% | 31,944 |
| Oct 14, 2025 | 1,069.00 | 1,069.00 | 1,016.00 | 1,016.00 | 1,016.00 | -3.24% | 33,485 |
| Oct 13, 2025 | 1,006.00 | 1,051.00 | 1,006.00 | 1,050.00 | 1,050.00 | 0.86% | 39,518 |
| Oct 10, 2025 | 1,041.00 | 1,057.00 | 1,011.00 | 1,041.00 | 1,041.00 | - | 63,518 |
| Oct 2, 2025 | 1,043.00 | 1,060.00 | 1,026.00 | 1,041.00 | 1,041.00 | -0.19% | 29,236 |
| Oct 1, 2025 | 1,010.00 | 1,090.00 | 1,010.00 | 1,043.00 | 1,043.00 | 3.27% | 64,976 |
| Sep 30, 2025 | 1,031.00 | 1,060.00 | 1,010.00 | 1,010.00 | 1,010.00 | -2.04% | 51,144 |
| Sep 29, 2025 | 1,057.00 | 1,094.00 | 1,006.00 | 1,031.00 | 1,031.00 | 2.49% | 105,945 |
| Sep 26, 2025 | 1,019.00 | 1,019.00 | 944.00 | 1,006.00 | 1,006.00 | 0.40% | 93,271 |
| Sep 25, 2025 | 1,000.00 | 1,013.00 | 995.00 | 1,002.00 | 1,002.00 | 0.20% | 56,733 |
| Sep 24, 2025 | 1,018.00 | 1,018.00 | 996.00 | 1,000.00 | 1,000.00 | -1.48% | 39,567 |
| Sep 23, 2025 | 1,030.00 | 1,036.00 | 1,004.00 | 1,015.00 | 1,015.00 | -0.10% | 30,987 |
| Sep 22, 2025 | 1,034.00 | 1,058.00 | 1,010.00 | 1,016.00 | 1,016.00 | -1.74% | 77,430 |