EcoBio Holdings Co., Ltd. (KOSDAQ:038870)
South Korea · Delayed Price · Currency is KRW 3,850.00
+50.00 (1.32%)
At close: Aug 4, 2025, 3:30 PM KST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,830.00 | 3,895.00 | 3,800.00 | 3,815.00 | - | -0.13% | 203,184 |
| Aug 6, 2025 | 3,865.00 | 4,490.00 | 3,815.00 | 3,820.00 | - | -1.16% | 3,991,330 |
| Aug 5, 2025 | 3,885.00 | 3,920.00 | 3,850.00 | 3,865.00 | - | 0.39% | 39,842 |
| Aug 4, 2025 | 3,770.00 | 3,895.00 | 3,750.00 | 3,850.00 | - | 1.32% | 20,975 |
| Aug 1, 2025 | 3,905.00 | 3,905.00 | 3,760.00 | 3,800.00 | - | -2.69% | 88,758 |
| Jul 31, 2025 | 3,945.00 | 3,975.00 | 3,870.00 | 3,905.00 | - | -1.01% | 48,626 |
| Jul 30, 2025 | 3,875.00 | 3,985.00 | 3,875.00 | 3,945.00 | - | 0.64% | 25,552 |
| Jul 29, 2025 | 3,990.00 | 3,990.00 | 3,855.00 | 3,920.00 | - | -1.88% | 62,586 |
| Jul 28, 2025 | 4,020.00 | 4,145.00 | 3,945.00 | 3,995.00 | - | -0.62% | 52,276 |
| Jul 25, 2025 | 4,020.00 | 4,060.00 | 3,995.00 | 4,020.00 | - | -0.86% | 47,674 |
| Jul 24, 2025 | 4,140.00 | 4,150.00 | 4,020.00 | 4,055.00 | - | -2.05% | 69,234 |
| Jul 23, 2025 | 3,970.00 | 4,260.00 | 3,935.00 | 4,140.00 | - | 4.55% | 324,336 |
| Jul 22, 2025 | 4,030.00 | 4,095.00 | 3,950.00 | 3,960.00 | - | -1.25% | 64,064 |
| Jul 21, 2025 | 4,000.00 | 4,050.00 | 3,970.00 | 4,010.00 | - | 0.25% | 41,596 |
| Jul 18, 2025 | 3,915.00 | 4,260.00 | 3,910.00 | 4,000.00 | - | 2.30% | 316,327 |
| Jul 17, 2025 | 3,935.00 | 3,985.00 | 3,905.00 | 3,910.00 | - | -0.64% | 40,862 |
| Jul 16, 2025 | 3,970.00 | 3,985.00 | 3,905.00 | 3,935.00 | - | -1.25% | 62,646 |
| Jul 15, 2025 | 4,020.00 | 4,030.00 | 3,900.00 | 3,985.00 | - | -1.12% | 134,853 |
| Jul 14, 2025 | 4,105.00 | 4,140.00 | 4,025.00 | 4,030.00 | - | -1.83% | 108,588 |
| Jul 11, 2025 | 4,325.00 | 4,390.00 | 4,100.00 | 4,105.00 | - | 1.99% | 498,530 |
| Jul 10, 2025 | 4,040.00 | 4,070.00 | 3,995.00 | 4,025.00 | - | -0.37% | 53,160 |
| Jul 9, 2025 | 4,080.00 | 4,085.00 | 4,005.00 | 4,040.00 | - | 0.12% | 17,602 |
| Jul 8, 2025 | 4,030.00 | 4,070.00 | 4,020.00 | 4,035.00 | - | 0.12% | 28,521 |
| Jul 7, 2025 | 4,095.00 | 4,095.00 | 4,000.00 | 4,030.00 | - | -1.59% | 23,010 |
| Jul 4, 2025 | 4,160.00 | 4,160.00 | 4,035.00 | 4,095.00 | - | -0.73% | 48,300 |
| Jul 3, 2025 | 4,055.00 | 4,160.00 | 4,020.00 | 4,125.00 | - | 1.85% | 73,316 |
| Jul 2, 2025 | 4,075.00 | 4,075.00 | 3,980.00 | 4,050.00 | - | 0.25% | 67,210 |
| Jul 1, 2025 | 4,070.00 | 4,120.00 | 4,020.00 | 4,040.00 | - | -0.74% | 71,141 |
| Jun 30, 2025 | 4,145.00 | 4,190.00 | 4,055.00 | 4,070.00 | - | -1.69% | 85,195 |
| Jun 27, 2025 | 4,220.00 | 4,255.00 | 4,110.00 | 4,140.00 | - | -1.66% | 98,357 |
| Jun 26, 2025 | 4,210.00 | 4,395.00 | 4,200.00 | 4,210.00 | - | 0.36% | 240,203 |
| Jun 25, 2025 | 4,330.00 | 4,340.00 | 4,190.00 | 4,195.00 | - | -2.10% | 146,337 |
| Jun 24, 2025 | 4,240.00 | 4,370.00 | 4,170.00 | 4,285.00 | - | 1.06% | 205,460 |
| Jun 23, 2025 | 4,210.00 | 4,355.00 | 4,100.00 | 4,240.00 | - | -0.24% | 125,419 |
| Jun 20, 2025 | 4,260.00 | 4,300.00 | 4,200.00 | 4,250.00 | - | -0.58% | 92,760 |
| Jun 19, 2025 | 4,250.00 | 4,305.00 | 4,195.00 | 4,275.00 | - | 1.30% | 90,753 |
| Jun 18, 2025 | 4,295.00 | 4,295.00 | 4,185.00 | 4,220.00 | - | -0.59% | 71,296 |
| Jun 17, 2025 | 4,330.00 | 4,330.00 | 4,195.00 | 4,245.00 | - | -1.85% | 90,023 |
| Jun 16, 2025 | 4,165.00 | 4,325.00 | 4,105.00 | 4,325.00 | - | 3.10% | 122,744 |
| Jun 13, 2025 | 4,290.00 | 4,330.00 | 4,150.00 | 4,195.00 | - | -2.10% | 140,264 |
| Jun 12, 2025 | 4,340.00 | 4,370.00 | 4,250.00 | 4,285.00 | - | -1.27% | 129,600 |
| Jun 11, 2025 | 4,295.00 | 4,365.00 | 4,225.00 | 4,340.00 | - | 0.93% | 181,402 |
| Jun 10, 2025 | 4,370.00 | 4,375.00 | 4,215.00 | 4,300.00 | - | -1.04% | 173,208 |
| Jun 9, 2025 | 4,240.00 | 4,360.00 | 4,200.00 | 4,345.00 | - | 2.48% | 205,298 |
| Jun 5, 2025 | 4,285.00 | 4,360.00 | 4,190.00 | 4,240.00 | - | - | 227,844 |
| Jun 4, 2025 | 4,285.00 | 4,310.00 | 4,170.00 | 4,240.00 | - | 1.92% | 200,886 |
| Jun 2, 2025 | 4,065.00 | 4,235.00 | 4,000.00 | 4,160.00 | - | 2.34% | 148,322 |
| May 30, 2025 | 4,090.00 | 4,140.00 | 4,015.00 | 4,065.00 | - | 0.37% | 124,162 |
| May 29, 2025 | 4,120.00 | 4,180.00 | 3,950.00 | 4,050.00 | - | -0.49% | 161,355 |
| May 28, 2025 | 3,990.00 | 4,075.00 | 3,900.00 | 4,070.00 | - | 2.26% | 127,193 |