Ecoplastic Corporation (KOSDAQ:038110)
South Korea · Delayed Price · Currency is KRW 1,767.00
-8.00 (-0.45%)
At close: Jul 30, 2026
Ecoplastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,641.00 | 1,824.00 | 1,641.00 | 1,767.00 | 1,767.00 | -0.45% | 246,912 |
| Jul 29, 2026 | 1,846.00 | 1,895.00 | 1,724.00 | 1,775.00 | 1,775.00 | -3.85% | 436,953 |
| Jul 28, 2026 | 1,900.00 | 1,940.00 | 1,830.00 | 1,846.00 | 1,846.00 | -5.14% | 358,989 |
| Jul 27, 2026 | 2,015.00 | 2,030.00 | 1,946.00 | 1,946.00 | 1,946.00 | -3.42% | 602,971 |
| Jul 24, 2026 | 2,025.00 | 2,270.00 | 2,005.00 | 2,015.00 | 2,015.00 | -0.25% | 2,831,196 |
| Jul 23, 2026 | 1,926.00 | 2,020.00 | 1,926.00 | 2,020.00 | 2,020.00 | 4.45% | 297,807 |
| Jul 22, 2026 | 1,924.00 | 1,963.00 | 1,919.00 | 1,934.00 | 1,934.00 | 0.57% | 210,975 |
| Jul 21, 2026 | 1,980.00 | 1,980.00 | 1,903.00 | 1,923.00 | 1,923.00 | -3.37% | 496,069 |
| Jul 20, 2026 | 1,942.00 | 2,255.00 | 1,902.00 | 1,990.00 | 1,990.00 | 1.53% | 1,978,419 |
| Jul 16, 2026 | 1,945.00 | 1,997.00 | 1,931.00 | 1,960.00 | 1,960.00 | -0.76% | 165,685 |
| Jul 15, 2026 | 1,932.00 | 1,988.00 | 1,932.00 | 1,975.00 | 1,975.00 | 2.28% | 168,650 |
| Jul 14, 2026 | 1,933.00 | 1,975.00 | 1,905.00 | 1,931.00 | 1,931.00 | -0.52% | 222,406 |
| Jul 13, 2026 | 2,030.00 | 2,100.00 | 1,878.00 | 1,941.00 | 1,941.00 | -3.91% | 361,356 |
| Jul 10, 2026 | 1,970.00 | 2,060.00 | 1,970.00 | 2,020.00 | 2,020.00 | 1.97% | 303,439 |
| Jul 9, 2026 | 2,000.00 | 2,120.00 | 1,937.00 | 1,981.00 | 1,981.00 | -1.20% | 678,722 |
| Jul 8, 2026 | 1,921.00 | 2,300.00 | 1,921.00 | 2,005.00 | 2,005.00 | 1.21% | 2,263,614 |
| Jul 7, 2026 | 1,977.00 | 2,045.00 | 1,951.00 | 1,981.00 | 1,981.00 | -1.69% | 226,157 |
| Jul 6, 2026 | 2,010.00 | 2,080.00 | 1,984.00 | 2,015.00 | 2,015.00 | -0.74% | 125,360 |
| Jul 3, 2026 | 1,973.00 | 2,060.00 | 1,945.00 | 2,030.00 | 2,030.00 | 2.58% | 163,509 |
| Jul 2, 2026 | 1,997.00 | 2,030.00 | 1,956.00 | 1,979.00 | 1,979.00 | -2.51% | 167,798 |
| Jul 1, 2026 | 1,982.00 | 2,065.00 | 1,962.00 | 2,030.00 | 2,030.00 | 2.53% | 197,665 |
| Jun 30, 2026 | 2,000.00 | 2,055.00 | 1,976.00 | 1,980.00 | 1,980.00 | -2.70% | 222,249 |
| Jun 29, 2026 | 1,861.00 | 2,035.00 | 1,861.00 | 2,035.00 | 2,035.00 | 7.90% | 268,702 |
| Jun 26, 2026 | 1,947.00 | 1,948.00 | 1,880.00 | 1,886.00 | 1,886.00 | -3.13% | 385,816 |
| Jun 25, 2026 | 2,045.00 | 2,090.00 | 1,900.00 | 1,947.00 | 1,947.00 | -4.56% | 449,168 |
| Jun 24, 2026 | 1,985.00 | 2,090.00 | 1,985.00 | 2,040.00 | 2,040.00 | 0.49% | 231,837 |
| Jun 23, 2026 | 2,110.00 | 2,130.00 | 2,010.00 | 2,030.00 | 2,030.00 | -4.69% | 400,645 |
| Jun 22, 2026 | 2,130.00 | 2,185.00 | 2,085.00 | 2,130.00 | 2,130.00 | -2.07% | 254,777 |
| Jun 19, 2026 | 2,260.00 | 2,270.00 | 2,140.00 | 2,175.00 | 2,175.00 | -2.90% | 411,792 |
| Jun 18, 2026 | 2,320.00 | 2,340.00 | 2,230.00 | 2,240.00 | 2,240.00 | -3.45% | 218,399 |
| Jun 17, 2026 | 2,365.00 | 2,375.00 | 2,295.00 | 2,320.00 | 2,320.00 | -1.69% | 256,632 |
| Jun 16, 2026 | 2,315.00 | 2,365.00 | 2,295.00 | 2,360.00 | 2,360.00 | 2.16% | 235,936 |
| Jun 15, 2026 | 2,310.00 | 2,360.00 | 2,300.00 | 2,310.00 | 2,310.00 | 0.87% | 233,661 |
| Jun 12, 2026 | 2,320.00 | 2,360.00 | 2,160.00 | 2,290.00 | 2,290.00 | 0.44% | 474,666 |
| Jun 11, 2026 | 2,165.00 | 2,380.00 | 2,155.00 | 2,280.00 | 2,280.00 | 3.17% | 1,047,126 |
| Jun 10, 2026 | 2,225.00 | 2,320.00 | 2,155.00 | 2,210.00 | 2,210.00 | -2.64% | 602,169 |
| Jun 9, 2026 | 2,220.00 | 2,310.00 | 2,220.00 | 2,270.00 | 2,270.00 | 2.25% | 442,527 |
| Jun 8, 2026 | 2,155.00 | 2,310.00 | 2,155.00 | 2,220.00 | 2,220.00 | -6.33% | 621,379 |
| Jun 5, 2026 | 2,405.00 | 2,430.00 | 2,335.00 | 2,370.00 | 2,370.00 | -2.47% | 375,432 |
| Jun 4, 2026 | 2,450.00 | 2,535.00 | 2,410.00 | 2,430.00 | 2,430.00 | -1.62% | 330,684 |
| Jun 2, 2026 | 2,490.00 | 2,560.00 | 2,425.00 | 2,470.00 | 2,470.00 | -3.14% | 543,096 |
| Jun 1, 2026 | 2,610.00 | 2,655.00 | 2,530.00 | 2,550.00 | 2,550.00 | -3.41% | 704,940 |
| May 29, 2026 | 2,715.00 | 2,755.00 | 2,585.00 | 2,640.00 | 2,640.00 | -2.94% | 581,901 |
| May 28, 2026 | 2,810.00 | 2,865.00 | 2,630.00 | 2,720.00 | 2,720.00 | -2.16% | 822,974 |
| May 27, 2026 | 2,865.00 | 2,875.00 | 2,730.00 | 2,780.00 | 2,780.00 | -2.97% | 591,560 |
| May 26, 2026 | 2,950.00 | 2,980.00 | 2,840.00 | 2,865.00 | 2,865.00 | -1.55% | 440,711 |
| May 22, 2026 | 2,900.00 | 2,945.00 | 2,895.00 | 2,910.00 | 2,910.00 | 0.52% | 367,897 |
| May 21, 2026 | 2,805.00 | 2,920.00 | 2,805.00 | 2,895.00 | 2,895.00 | 4.51% | 411,147 |
| May 20, 2026 | 2,850.00 | 2,890.00 | 2,745.00 | 2,770.00 | 2,770.00 | -4.15% | 557,459 |
| May 19, 2026 | 2,965.00 | 2,990.00 | 2,850.00 | 2,890.00 | 2,890.00 | -3.34% | 588,201 |