Skip to main content
logo
EcoSimplex Co., Ltd. (KOSDAQ:038870)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,140.00
-5.00 (-0.23%)
At close: Jun 5, 2026

EcoSimplex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,145.002,280.002,100.002,140.002,140.00-0.23%46,049
Jun 4, 20262,145.002,235.002,130.002,145.002,145.00-70,721
Jun 2, 20262,240.002,240.002,115.002,145.002,145.00-4.24%41,645
Jun 1, 20262,420.002,425.002,195.002,240.002,240.00-9.68%74,778
May 29, 20262,360.002,540.002,125.002,480.002,480.003.77%139,045
May 28, 20262,500.002,520.002,250.002,390.002,390.00-4.78%120,296
May 27, 20262,705.002,705.002,490.002,510.002,510.00-7.21%98,784
May 26, 20262,705.002,775.002,695.002,705.002,705.00-19,586
May 22, 20262,790.002,790.002,685.002,705.002,705.000.19%17,902
May 21, 20262,775.002,785.002,675.002,700.002,700.00-2.70%48,698
May 20, 20262,710.002,785.002,600.002,775.002,775.002.40%77,952
May 19, 20262,570.002,725.002,570.002,710.002,710.002.65%40,611
May 18, 20262,690.002,750.002,635.002,640.002,640.00-1.86%51,608
May 15, 20262,635.002,735.002,630.002,690.002,690.00-46,867
May 14, 20262,640.002,735.002,600.002,690.002,690.001.89%58,854
May 13, 20262,625.002,685.002,555.002,640.002,640.000.57%53,845
May 12, 20262,730.002,775.002,550.002,625.002,625.00-4.20%121,736
May 11, 20262,910.002,930.002,720.002,740.002,740.00-5.52%121,481
May 8, 20262,910.002,975.002,880.002,900.002,900.00-34,077
May 7, 20262,935.002,985.002,850.002,900.002,900.00-1.19%78,650
May 6, 20263,055.003,085.002,935.002,935.002,935.00-4.86%154,321
May 4, 20263,120.003,145.003,050.003,085.003,085.00-1.12%77,392
Apr 30, 20263,200.003,250.003,120.003,120.003,120.00-2.50%45,055
Apr 29, 20263,185.003,280.003,165.003,200.003,200.000.16%64,881
Apr 28, 20263,300.003,310.003,190.003,195.003,195.00-3.18%74,335
Apr 27, 20263,145.003,350.003,030.003,300.003,300.004.93%197,305
Apr 24, 20263,080.003,165.003,055.003,145.003,145.003.28%41,989
Apr 23, 20263,125.003,220.003,045.003,045.003,045.00-2.56%103,844
Apr 22, 20263,065.003,275.003,020.003,125.003,125.001.79%247,801
Apr 21, 20263,135.003,160.003,035.003,070.003,070.00-0.97%83,824
Apr 20, 20263,270.003,270.003,100.003,100.003,100.00-4.32%91,101
Apr 17, 20263,290.003,290.003,115.003,240.003,240.000.93%156,166
Apr 16, 20263,185.003,270.003,180.003,210.003,210.000.94%167,521
Apr 15, 20263,140.003,185.003,100.003,180.003,180.001.27%77,774
Apr 14, 20263,135.003,175.003,080.003,140.003,140.000.16%94,240
Apr 13, 20263,175.003,250.003,020.003,135.003,135.001.46%359,235
Apr 10, 20263,055.003,095.003,000.003,090.003,090.002.32%127,478
Apr 9, 20263,095.003,120.003,020.003,020.003,020.00-1.15%76,220
Apr 8, 20263,050.003,150.003,000.003,055.003,055.00-0.65%198,749
Apr 7, 20263,170.003,215.003,065.003,075.003,075.00-3.91%144,795
Apr 6, 20263,250.003,375.003,155.003,200.003,200.00-1.54%248,719
Apr 3, 20263,080.003,340.003,070.003,250.003,250.005.52%460,542
Apr 2, 20263,095.003,290.003,035.003,080.003,080.00-0.48%509,960
Apr 1, 20263,075.003,160.003,000.003,095.003,095.001.14%147,263
Mar 31, 20263,270.003,410.003,050.003,060.003,060.00-3.92%453,760
Mar 30, 20263,065.003,440.003,030.003,185.003,185.003.92%1,148,700
Mar 27, 20263,180.003,705.003,015.003,065.003,065.00-3.62%2,214,208
Mar 26, 20262,985.003,230.002,870.003,180.003,180.009.84%715,752
Mar 25, 20262,910.002,960.002,860.002,895.002,895.00-27,662
Mar 24, 20262,870.002,985.002,850.002,895.002,895.001.22%52,821