Ecoplastic Corporation (KOSDAQ:038110)
South Korea · Delayed Price · Currency is KRW 2,040.00
+25.00 (1.24%)
At close: Oct 1, 2026
Ecoplastic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,995.00 | 2,040.00 | 1,995.00 | 2,040.00 | 2,040.00 | 1.24% | 64,804 |
| Sep 30, 2026 | 1,999.00 | 2,040.00 | 1,994.00 | 2,015.00 | 2,015.00 | 1.05% | 59,302 |
| Sep 29, 2026 | 2,015.00 | 2,050.00 | 1,993.00 | 1,994.00 | 1,994.00 | -1.77% | 65,305 |
| Sep 28, 2026 | 1,998.00 | 2,045.00 | 1,992.00 | 2,030.00 | 2,030.00 | 2.01% | 101,124 |
| Sep 23, 2026 | 1,987.00 | 2,030.00 | 1,971.00 | 1,990.00 | 1,990.00 | 0.30% | 170,087 |
| Sep 22, 2026 | 2,000.00 | 2,010.00 | 1,983.00 | 1,984.00 | 1,984.00 | -0.60% | 106,580 |
| Sep 21, 2026 | 2,040.00 | 2,045.00 | 1,992.00 | 1,996.00 | 1,996.00 | -1.43% | 118,362 |
| Sep 18, 2026 | 2,025.00 | 2,065.00 | 2,020.00 | 2,025.00 | 2,025.00 | - | 88,037 |
| Sep 17, 2026 | 2,040.00 | 2,060.00 | 2,010.00 | 2,025.00 | 2,025.00 | -0.49% | 109,447 |
| Sep 16, 2026 | 2,000.00 | 2,045.00 | 2,000.00 | 2,035.00 | 2,035.00 | 0.74% | 75,524 |
| Sep 15, 2026 | 2,020.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 86,379 |
| Sep 14, 2026 | 2,040.00 | 2,040.00 | 1,996.00 | 2,020.00 | 2,020.00 | -0.98% | 108,430 |
| Sep 11, 2026 | 2,105.00 | 2,200.00 | 2,040.00 | 2,040.00 | 2,040.00 | -1.45% | 518,992 |
| Sep 10, 2026 | 2,050.00 | 2,135.00 | 2,000.00 | 2,070.00 | 2,070.00 | 0.98% | 414,430 |
| Sep 9, 2026 | 2,000.00 | 2,055.00 | 2,000.00 | 2,050.00 | 2,050.00 | 1.74% | 104,766 |
| Sep 8, 2026 | 2,050.00 | 2,070.00 | 2,015.00 | 2,015.00 | 2,015.00 | -1.71% | 82,929 |
| Sep 7, 2026 | 2,070.00 | 2,070.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.97% | 60,274 |
| Sep 4, 2026 | 2,045.00 | 2,075.00 | 2,020.00 | 2,070.00 | 2,070.00 | 2.22% | 129,926 |
| Sep 3, 2026 | 1,983.00 | 2,050.00 | 1,983.00 | 2,025.00 | 2,025.00 | 1.76% | 117,684 |
| Sep 2, 2026 | 2,015.00 | 2,095.00 | 1,981.00 | 1,990.00 | 1,990.00 | -1.49% | 229,424 |
| Sep 1, 2026 | 1,989.00 | 2,025.00 | 1,960.00 | 2,020.00 | 2,020.00 | 1.30% | 141,301 |
| Aug 31, 2026 | 1,985.00 | 1,996.00 | 1,938.00 | 1,994.00 | 1,994.00 | 0.25% | 71,808 |
| Aug 28, 2026 | 1,940.00 | 1,997.00 | 1,917.00 | 1,989.00 | 1,989.00 | 2.53% | 125,658 |
| Aug 27, 2026 | 1,967.00 | 1,968.00 | 1,938.00 | 1,940.00 | 1,940.00 | -0.56% | 94,218 |
| Aug 26, 2026 | 1,957.00 | 1,970.00 | 1,928.00 | 1,951.00 | 1,951.00 | -0.26% | 79,892 |
| Aug 25, 2026 | 1,920.00 | 1,963.00 | 1,881.00 | 1,956.00 | 1,956.00 | 2.68% | 102,924 |
| Aug 24, 2026 | 1,925.00 | 1,958.00 | 1,896.00 | 1,905.00 | 1,905.00 | -0.47% | 88,339 |
| Aug 21, 2026 | 1,971.00 | 1,979.00 | 1,891.00 | 1,914.00 | 1,914.00 | -2.89% | 146,187 |
| Aug 20, 2026 | 1,982.00 | 2,010.00 | 1,960.00 | 1,971.00 | 1,971.00 | -0.35% | 146,978 |
| Aug 19, 2026 | 1,997.00 | 2,005.00 | 1,960.00 | 1,978.00 | 1,978.00 | -2.56% | 124,424 |
| Aug 18, 2026 | 2,045.00 | 2,070.00 | 2,005.00 | 2,030.00 | 2,030.00 | - | 234,734 |
| Aug 14, 2026 | 2,010.00 | 2,060.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.91% | 172,297 |
| Aug 13, 2026 | 2,045.00 | 2,070.00 | 1,992.00 | 1,992.00 | 1,992.00 | -2.35% | 235,886 |
| Aug 12, 2026 | 2,030.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 0.25% | 241,235 |
| Aug 11, 2026 | 2,020.00 | 2,055.00 | 1,998.00 | 2,035.00 | 2,035.00 | 1.24% | 160,908 |
| Aug 10, 2026 | 1,953.00 | 2,020.00 | 1,941.00 | 2,010.00 | 2,010.00 | 3.61% | 217,935 |
| Aug 7, 2026 | 1,941.00 | 1,955.00 | 1,907.00 | 1,940.00 | 1,940.00 | -0.05% | 91,257 |
| Aug 6, 2026 | 1,957.00 | 1,971.00 | 1,921.00 | 1,941.00 | 1,941.00 | -0.46% | 126,008 |
| Aug 5, 2026 | 1,910.00 | 1,959.00 | 1,910.00 | 1,950.00 | 1,950.00 | 2.25% | 168,431 |
| Aug 4, 2026 | 1,826.00 | 1,919.00 | 1,826.00 | 1,907.00 | 1,907.00 | 4.04% | 157,941 |
| Aug 3, 2026 | 1,836.00 | 1,896.00 | 1,811.00 | 1,833.00 | 1,833.00 | -0.87% | 343,565 |
| Jul 31, 2026 | 1,781.00 | 1,851.00 | 1,781.00 | 1,849.00 | 1,849.00 | 4.64% | 172,351 |
| 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 |