Skip to main content
logo
EcoBio Holdings Co., Ltd. (KOSDAQ:038870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,075.00
+15.00 (0.49%)
At close: Jan 30, 2026

EcoBio Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,050.003,140.003,035.003,075.003,075.000.49%79,462
Jan 29, 20263,140.003,145.003,050.003,060.003,060.00-1.61%56,754
Jan 28, 20263,035.003,125.003,035.003,110.003,110.002.47%61,586
Jan 27, 20263,090.003,095.003,030.003,035.003,035.00-1.78%37,279
Jan 26, 20263,075.003,090.003,005.003,090.003,090.00-48,607
Jan 23, 20262,975.003,140.002,975.003,090.003,090.003.87%77,920
Jan 22, 20262,945.003,050.002,900.002,975.002,975.001.02%57,238
Jan 21, 20263,030.003,035.002,905.002,945.002,945.00-2.97%47,465
Jan 20, 20262,880.003,070.002,825.003,035.003,035.005.38%92,551
Jan 19, 20262,930.002,980.002,770.002,880.002,880.00-2.37%89,429
Jan 16, 20262,975.002,985.002,930.002,950.002,950.00-0.51%35,569
Jan 15, 20262,965.003,030.002,950.002,965.002,965.00-0.84%66,388
Jan 14, 20263,005.003,035.002,980.002,990.002,990.00-0.50%36,546
Jan 13, 20263,100.003,105.002,990.003,005.003,005.00-0.99%34,825
Jan 12, 20262,990.003,075.002,990.003,035.003,035.001.00%28,662
Jan 9, 20262,955.003,040.002,955.003,005.003,005.00-0.33%56,988
Jan 8, 20263,070.003,070.003,010.003,015.003,015.00-48,169
Jan 7, 20263,095.003,125.003,000.003,015.003,015.00-2.43%107,278
Jan 6, 20263,135.003,165.003,090.003,090.003,090.00-2.37%68,964
Jan 5, 20263,190.003,235.003,150.003,165.003,165.00-0.16%60,408
Jan 2, 20263,100.003,195.003,100.003,170.003,170.002.26%32,588
Dec 30, 20253,080.003,130.003,065.003,100.003,100.000.49%57,471
Dec 29, 20253,080.003,145.003,045.003,085.003,085.000.49%37,886
Dec 26, 20253,075.003,190.003,065.003,070.003,070.00-1.13%66,498
Dec 24, 20253,170.003,230.003,100.003,105.003,105.00-1.74%50,912
Dec 23, 20253,215.003,300.003,150.003,160.003,160.00-1.40%61,555
Dec 22, 20253,190.003,315.003,190.003,205.003,205.00-0.31%52,211
Dec 19, 20253,340.003,340.003,185.003,215.003,215.000.31%34,195
Dec 18, 20253,245.003,415.003,180.003,205.003,205.00-1.38%42,248
Dec 17, 20253,285.003,300.003,215.003,250.003,250.000.15%35,176
Dec 16, 20253,380.003,385.003,210.003,245.003,245.00-1.67%56,093
Dec 15, 20253,380.003,380.003,285.003,300.003,300.00-2.37%50,147
Dec 12, 20253,470.003,470.003,345.003,380.003,380.000.90%38,820
Dec 11, 20253,345.003,410.003,290.003,350.003,350.000.75%53,051
Dec 10, 20253,415.003,435.003,320.003,325.003,325.00-2.06%45,348
Dec 9, 20253,390.003,480.003,330.003,395.003,395.000.15%37,867
Dec 8, 20253,480.003,480.003,375.003,390.003,390.00-0.29%37,702
Dec 5, 20253,445.003,465.003,360.003,400.003,400.00-49,302
Dec 4, 20253,525.003,525.003,390.003,400.003,400.00-1.73%46,762
Dec 3, 20253,495.003,605.003,405.003,460.003,460.00-0.14%105,251
Dec 2, 20253,450.003,465.003,405.003,465.003,465.000.58%34,253
Dec 1, 20253,455.003,500.003,395.003,445.003,445.00-0.29%51,539
Nov 28, 20253,470.003,480.003,385.003,455.003,455.001.62%49,521
Nov 27, 20253,345.003,495.003,345.003,400.003,400.000.44%52,805
Nov 26, 20253,315.003,560.003,315.003,385.003,385.001.65%52,072
Nov 25, 20253,290.003,475.003,210.003,330.003,330.001.37%59,125
Nov 24, 20253,415.003,415.003,255.003,285.003,285.00-4.23%180,766
Nov 21, 20253,475.003,500.003,385.003,430.003,430.00-2.00%77,809
Nov 20, 20253,460.003,520.003,430.003,500.003,500.000.72%92,046
Nov 19, 20253,360.003,620.003,310.003,475.003,475.001.91%127,662