Stock listing
KRX:099750 ezCaretech Co., Ltd (이지케어텍) 주가
Follow ezCaretech Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:099750
₩6,100.00 KRW -280.00 (-4.4%)
Close on Oct 30, 2026
- Day range
- ₩6,010.00 – ₩6,430.00 KRWOct 30, 2026
- Volume
- 15,435 sharesOct 30, 2026
- Market cap
- ₩83.26B KRWAt the close on Oct 30, 2026 · price × 13.65M shares outstanding
- 52-week range
- ₩5,780.00 – ₩11,800.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩506.0M KRWMedian day 20,311 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:099750 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,100.00 | -280.00 | -4.4% | ₩6,360.00 | ₩6,430.00 | ₩6,010.00 | 15,435 | |
| ₩6,380.00 | -10.00 | -0.2% | ₩6,500.00 | ₩6,590.00 | ₩6,110.00 | 15,132 | |
| ₩6,390.00 | -40.00 | -0.6% | ₩6,310.00 | ₩6,510.00 | ₩6,310.00 | 13,413 | |
| ₩6,430.00 | -20.00 | -0.3% | ₩6,450.00 | ₩6,530.00 | ₩6,330.00 | 10,000 | |
| ₩6,450.00 | 0.00 | 0.0% | ₩6,950.00 | ₩6,950.00 | ₩6,360.00 | 22,006 | |
| ₩6,450.00 | -230.00 | -3.4% | ₩6,700.00 | ₩6,700.00 | ₩6,360.00 | 21,364 | |
| ₩6,680.00 | -20.00 | -0.3% | ₩6,650.00 | ₩6,880.00 | ₩6,530.00 | 10,079 | |
| ₩6,700.00 | -110.00 | -1.6% | ₩6,890.00 | ₩6,900.00 | ₩6,700.00 | 11,680 | |
| ₩6,810.00 | -170.00 | -2.4% | ₩7,080.00 | ₩7,080.00 | ₩6,770.00 | 15,559 | |
| ₩6,980.00 | +210.00 | +3.1% | ₩6,770.00 | ₩6,990.00 | ₩6,570.00 | 11,176 | |
| ₩6,770.00 | +220.00 | +3.4% | ₩6,430.00 | ₩6,870.00 | ₩6,430.00 | 22,972 | |
| ₩6,550.00 | -230.00 | -3.4% | ₩6,630.00 | ₩6,730.00 | ₩6,470.00 | 33,445 | |
| ₩6,780.00 | 0.00 | 0.0% | ₩6,840.00 | ₩7,000.00 | ₩6,710.00 | 17,078 | |
| ₩6,780.00 | -100.00 | -1.5% | ₩6,850.00 | ₩6,900.00 | ₩6,660.00 | 27,007 | |
| ₩6,880.00 | -300.00 | -4.2% | ₩7,120.00 | ₩7,210.00 | ₩6,870.00 | 26,225 | |
| ₩7,180.00 | 0.00 | 0.0% | ₩7,180.00 | ₩7,260.00 | ₩7,100.00 | 13,575 | |
| ₩7,180.00 | -170.00 | -2.3% | ₩7,350.00 | ₩7,420.00 | ₩7,170.00 | 46,101 | |
| ₩7,350.00 | +30.00 | +0.4% | ₩7,320.00 | ₩7,410.00 | ₩7,240.00 | 36,474 | |
| ₩7,320.00 | +30.00 | +0.4% | ₩7,210.00 | ₩7,330.00 | ₩7,190.00 | 34,192 | |
| ₩7,290.00 | +160.00 | +2.2% | ₩7,110.00 | ₩7,320.00 | ₩7,050.00 | 43,693 | |
| ₩7,130.00 | -340.00 | -4.6% | ₩7,450.00 | ₩7,540.00 | ₩7,120.00 | 90,419 | |
| ₩7,470.00 | +200.00 | +2.8% | ₩7,650.00 | ₩8,650.00 | ₩7,410.00 | 1,195,546 | |
| ₩7,270.00 | +40.00 | +0.6% | ₩7,160.00 | ₩7,710.00 | ₩7,160.00 | 83,034 | |
| ₩7,230.00 | +20.00 | +0.3% | ₩7,380.00 | ₩7,560.00 | ₩7,100.00 | 93,710 | |
| ₩7,210.00 | -550.00 | -7.1% | ₩7,670.00 | ₩7,670.00 | ₩7,200.00 | 213,953 | |
| ₩7,760.00 | +790.00 | +11.3% | ₩7,030.00 | ₩8,600.00 | ₩6,950.00 | 1,482,608 | |
| ₩6,970.00 | +170.00 | +2.5% | ₩6,920.00 | ₩7,180.00 | ₩6,850.00 | 19,554 | |
| ₩6,800.00 | +100.00 | +1.5% | ₩6,650.00 | ₩6,880.00 | ₩6,650.00 | 19,713 | |
| ₩6,700.00 | -130.00 | -1.9% | ₩6,720.00 | ₩7,000.00 | ₩6,630.00 | 8,673 | |
| ₩6,830.00 | 0.00 | 0.0% | ₩6,850.00 | ₩6,960.00 | ₩6,770.00 | 6,461 | |
| ₩6,830.00 | -50.00 | -0.7% | ₩6,880.00 | ₩6,960.00 | ₩6,790.00 | 7,827 | |
| ₩6,880.00 | -30.00 | -0.4% | ₩6,780.00 | ₩6,880.00 | ₩6,750.00 | 12,161 | |
| ₩6,910.00 | -140.00 | -2.0% | ₩7,030.00 | ₩7,030.00 | ₩6,770.00 | 23,894 | |
| ₩7,050.00 | 0.00 | 0.0% | ₩7,240.00 | ₩7,240.00 | ₩6,800.00 | 30,179 | |
| ₩7,050.00 | +210.00 | +3.1% | ₩6,840.00 | ₩7,090.00 | ₩6,710.00 | 27,861 | |
| ₩6,840.00 | +180.00 | +2.7% | ₩6,660.00 | ₩6,980.00 | ₩6,660.00 | 20,662 | |
| ₩6,660.00 | +300.00 | +4.7% | ₩6,420.00 | ₩6,800.00 | ₩6,360.00 | 24,921 | |
| ₩6,360.00 | -110.00 | -1.7% | ₩6,630.00 | ₩6,630.00 | ₩6,300.00 | 14,924 | |
| ₩6,470.00 | -60.00 | -0.9% | ₩6,540.00 | ₩6,620.00 | ₩6,330.00 | 24,145 | |
| ₩6,530.00 | -110.00 | -1.7% | ₩6,640.00 | ₩6,640.00 | ₩6,410.00 | 14,398 | |
| ₩6,640.00 | +40.00 | +0.6% | ₩6,600.00 | ₩6,660.00 | ₩6,410.00 | 4,947 | |
| ₩6,600.00 | 0.00 | 0.0% | ₩6,510.00 | ₩6,600.00 | ₩6,480.00 | 5,839 | |
| ₩6,600.00 | -100.00 | -1.5% | ₩6,950.00 | ₩6,950.00 | ₩6,470.00 | 6,475 | |
| ₩6,700.00 | -60.00 | -0.9% | ₩6,760.00 | ₩6,990.00 | ₩6,530.00 | 29,170 | |
| ₩6,760.00 | +120.00 | +1.8% | ₩6,900.00 | ₩6,900.00 | ₩6,410.00 | 8,504 | |
| ₩6,640.00 | +90.00 | +1.4% | ₩6,880.00 | ₩6,880.00 | ₩6,470.00 | 9,290 | |
| ₩6,550.00 | -40.00 | -0.6% | ₩6,430.00 | ₩6,610.00 | ₩6,400.00 | 14,672 | |
| ₩6,590.00 | +110.00 | +1.7% | ₩6,480.00 | ₩6,880.00 | ₩6,480.00 | 22,459 | |
| ₩6,480.00 | -140.00 | -2.1% | ₩7,100.00 | ₩7,100.00 | ₩6,380.00 | 14,867 | |
| ₩6,620.00 | -260.00 | -3.8% | ₩6,900.00 | ₩6,900.00 | ₩6,430.00 | 23,950 | |
| ₩6,880.00 | -80.00 | -1.1% | ₩6,960.00 | ₩7,110.00 | ₩6,840.00 | 11,274 | |
| ₩6,960.00 | -260.00 | -3.6% | ₩7,340.00 | ₩7,340.00 | ₩6,900.00 | 14,077 | |
| ₩7,220.00 | +80.00 | +1.1% | ₩7,140.00 | ₩7,380.00 | ₩7,100.00 | 11,200 | |
| ₩7,140.00 | +210.00 | +3.0% | ₩6,870.00 | ₩7,320.00 | ₩6,870.00 | 21,086 | |
| ₩6,930.00 | +140.00 | +2.1% | ₩6,790.00 | ₩6,940.00 | ₩6,710.00 | 21,276 | |
| ₩6,790.00 | +90.00 | +1.3% | ₩6,750.00 | ₩6,950.00 | ₩6,620.00 | 19,959 | |
| ₩6,700.00 | -10.00 | -0.1% | ₩6,990.00 | ₩6,990.00 | ₩6,580.00 | 6,851 | |
| ₩6,710.00 | 0.00 | 0.0% | ₩6,840.00 | ₩6,840.00 | ₩6,580.00 | 10,041 | |
| ₩6,710.00 | +350.00 | +5.5% | ₩6,980.00 | ₩6,980.00 | ₩6,590.00 | 32,899 | |
| ₩6,360.00 | -290.00 | -4.4% | ₩6,650.00 | ₩6,660.00 | ₩6,290.00 | 57,671 | |
| ₩6,650.00 | +260.00 | +4.1% | ₩6,390.00 | ₩6,850.00 | ₩6,390.00 | 31,778 | |
| ₩6,390.00 | +60.00 | +0.9% | ₩5,910.00 | ₩6,540.00 | ₩5,910.00 | 21,064 |
- Ticker
- KRX:099750
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 30, 2026
ezCaretech Co Wins 10 Billion Won Order
Latest news
ezCaretech Co Wins 10 Billion Won Order
Jul 30, 2026
Closed ₩6,650.00 (+4.1%) on Jul 31, 2026
ezCaretech Co., Ltd on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about ezCaretech Co., Ltd.