Ecoplastic Corporation (KOSDAQ:038110)
 3,290.00
 +45.00 (1.39%)
  Last updated: Oct 30, 2025, 9:59 AM KST
Ecoplastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,400.00 | 3,430.00 | 3,165.00 | 3,170.00 | 3,170.00 | -2.31% | 733,464 | 
| Oct 29, 2025 | 3,265.00 | 3,280.00 | 3,200.00 | 3,245.00 | 3,245.00 | -0.92% | 339,433 | 
| Oct 28, 2025 | 3,285.00 | 3,295.00 | 3,240.00 | 3,275.00 | 3,275.00 | -0.76% | 166,447 | 
| Oct 27, 2025 | 3,335.00 | 3,365.00 | 3,270.00 | 3,300.00 | 3,300.00 | -0.90% | 274,165 | 
| Oct 24, 2025 | 3,310.00 | 3,350.00 | 3,275.00 | 3,330.00 | 3,330.00 | 0.45% | 286,081 | 
| Oct 23, 2025 | 3,365.00 | 3,425.00 | 3,300.00 | 3,315.00 | 3,315.00 | -3.21% | 308,872 | 
| Oct 22, 2025 | 3,380.00 | 3,425.00 | 3,300.00 | 3,425.00 | 3,425.00 | 1.33% | 293,370 | 
| Oct 21, 2025 | 3,330.00 | 3,450.00 | 3,330.00 | 3,380.00 | 3,380.00 | 1.35% | 530,328 | 
| Oct 20, 2025 | 3,350.00 | 3,375.00 | 3,255.00 | 3,335.00 | 3,335.00 | 0.91% | 195,995 | 
| Oct 17, 2025 | 3,285.00 | 3,395.00 | 3,280.00 | 3,305.00 | 3,305.00 | 0.61% | 409,774 | 
| Oct 16, 2025 | 3,320.00 | 3,395.00 | 3,285.00 | 3,285.00 | 3,285.00 | 2.02% | 747,296 | 
| Oct 15, 2025 | 3,120.00 | 3,230.00 | 3,120.00 | 3,220.00 | 3,220.00 | 2.06% | 180,245 | 
| Oct 14, 2025 | 3,100.00 | 3,215.00 | 3,100.00 | 3,155.00 | 3,155.00 | 1.61% | 309,245 | 
| Oct 13, 2025 | 3,040.00 | 3,145.00 | 3,020.00 | 3,105.00 | 3,105.00 | -0.32% | 201,251 | 
| Oct 10, 2025 | 3,160.00 | 3,170.00 | 3,060.00 | 3,115.00 | 3,115.00 | -1.58% | 268,067 | 
| Oct 2, 2025 | 3,140.00 | 3,215.00 | 3,140.00 | 3,165.00 | 3,165.00 | 0.80% | 242,347 | 
| Oct 1, 2025 | 3,170.00 | 3,205.00 | 3,130.00 | 3,140.00 | 3,140.00 | -1.10% | 120,581 | 
| Sep 30, 2025 | 3,250.00 | 3,285.00 | 3,170.00 | 3,175.00 | 3,175.00 | -3.20% | 176,600 | 
| Sep 29, 2025 | 3,200.00 | 3,370.00 | 3,200.00 | 3,280.00 | 3,280.00 | 2.50% | 302,869 | 
| Sep 26, 2025 | 3,305.00 | 3,305.00 | 3,195.00 | 3,200.00 | 3,200.00 | -3.47% | 271,562 | 
| Sep 25, 2025 | 3,310.00 | 3,345.00 | 3,300.00 | 3,315.00 | 3,315.00 | - | 116,218 | 
| Sep 24, 2025 | 3,330.00 | 3,375.00 | 3,310.00 | 3,315.00 | 3,315.00 | -1.19% | 170,724 | 
| Sep 23, 2025 | 3,360.00 | 3,385.00 | 3,310.00 | 3,355.00 | 3,355.00 | -0.15% | 171,991 | 
| Sep 22, 2025 | 3,380.00 | 3,400.00 | 3,350.00 | 3,360.00 | 3,360.00 | -0.59% | 164,705 | 
| Sep 19, 2025 | 3,440.00 | 3,455.00 | 3,380.00 | 3,380.00 | 3,380.00 | -1.17% | 202,043 | 
| Sep 18, 2025 | 3,415.00 | 3,445.00 | 3,405.00 | 3,420.00 | 3,420.00 | 0.15% | 172,724 | 
| Sep 17, 2025 | 3,425.00 | 3,465.00 | 3,410.00 | 3,415.00 | 3,415.00 | -0.58% | 176,843 | 
| Sep 16, 2025 | 3,500.00 | 3,550.00 | 3,425.00 | 3,435.00 | 3,435.00 | -2.00% | 459,767 | 
| Sep 15, 2025 | 3,560.00 | 3,560.00 | 3,485.00 | 3,505.00 | 3,505.00 | -1.13% | 214,554 | 
| Sep 12, 2025 | 3,600.00 | 3,625.00 | 3,545.00 | 3,545.00 | 3,545.00 | -1.80% | 366,713 | 
| Sep 11, 2025 | 3,570.00 | 3,635.00 | 3,570.00 | 3,610.00 | 3,610.00 | 0.70% | 364,638 | 
| Sep 10, 2025 | 3,495.00 | 3,595.00 | 3,495.00 | 3,585.00 | 3,585.00 | 3.31% | 543,206 | 
| Sep 9, 2025 | 3,510.00 | 3,585.00 | 3,460.00 | 3,470.00 | 3,470.00 | -1.28% | 501,704 | 
| Sep 8, 2025 | 3,465.00 | 3,520.00 | 3,410.00 | 3,515.00 | 3,515.00 | 0.86% | 269,031 | 
| Sep 5, 2025 | 3,505.00 | 3,575.00 | 3,430.00 | 3,485.00 | 3,485.00 | -0.43% | 459,583 | 
| Sep 4, 2025 | 3,520.00 | 3,625.00 | 3,470.00 | 3,500.00 | 3,500.00 | 0.72% | 855,699 | 
| Sep 3, 2025 | 3,355.00 | 3,490.00 | 3,355.00 | 3,475.00 | 3,475.00 | 2.51% | 354,931 | 
| Sep 2, 2025 | 3,360.00 | 3,415.00 | 3,290.00 | 3,390.00 | 3,390.00 | 0.44% | 239,697 | 
| Sep 1, 2025 | 3,405.00 | 3,420.00 | 3,330.00 | 3,375.00 | 3,375.00 | -0.88% | 223,139 | 
| Aug 29, 2025 | 3,415.00 | 3,440.00 | 3,375.00 | 3,405.00 | 3,405.00 | 0.15% | 190,428 | 
| Aug 28, 2025 | 3,405.00 | 3,430.00 | 3,380.00 | 3,400.00 | 3,400.00 | -0.15% | 130,454 | 
| Aug 27, 2025 | 3,445.00 | 3,445.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.15% | 168,840 | 
| Aug 26, 2025 | 3,410.00 | 3,470.00 | 3,410.00 | 3,410.00 | 3,410.00 | -1.73% | 284,699 | 
| Aug 25, 2025 | 3,530.00 | 3,590.00 | 3,435.00 | 3,470.00 | 3,470.00 | -1.00% | 413,731 | 
| Aug 22, 2025 | 3,500.00 | 3,610.00 | 3,500.00 | 3,505.00 | 3,505.00 | -0.71% | 353,818 | 
| Aug 21, 2025 | 3,490.00 | 3,740.00 | 3,470.00 | 3,530.00 | 3,530.00 | 1.15% | 1,175,249 | 
| Aug 20, 2025 | 3,480.00 | 3,535.00 | 3,410.00 | 3,490.00 | 3,490.00 | -1.27% | 368,517 | 
| Aug 19, 2025 | 3,560.00 | 3,610.00 | 3,510.00 | 3,535.00 | 3,535.00 | -1.67% | 297,759 | 
| Aug 18, 2025 | 3,640.00 | 3,640.00 | 3,490.00 | 3,595.00 | 3,595.00 | -1.64% | 335,086 | 
| Aug 14, 2025 | 3,665.00 | 3,690.00 | 3,620.00 | 3,655.00 | 3,655.00 | -0.27% | 285,289 |