EcoSimplex Co., Ltd. (KOSDAQ:038870)
South Korea · Delayed Price · Currency is KRW 2,155.00
+85.00 (4.11%)
At close: Sep 22, 2026
EcoSimplex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,045.00 | 2,185.00 | 2,045.00 | 2,155.00 | 2,155.00 | 4.11% | 727,042 |
| Sep 21, 2026 | 1,956.00 | 2,250.00 | 1,956.00 | 2,070.00 | 2,070.00 | 3.71% | 24,647 |
| Sep 18, 2026 | 2,000.00 | 2,035.00 | 1,980.00 | 1,996.00 | 1,996.00 | 0.81% | 5,357 |
| Sep 17, 2026 | 2,030.00 | 2,050.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.46% | 12,603 |
| Sep 16, 2026 | 1,948.00 | 2,080.00 | 1,922.00 | 2,030.00 | 2,030.00 | 3.94% | 25,571 |
| Sep 15, 2026 | 1,893.00 | 1,999.00 | 1,890.00 | 1,953.00 | 1,953.00 | 2.20% | 7,991 |
| Sep 14, 2026 | 1,985.00 | 1,988.00 | 1,843.00 | 1,911.00 | 1,911.00 | -4.69% | 11,797 |
| Sep 11, 2026 | 1,985.00 | 2,025.00 | 1,983.00 | 2,005.00 | 2,005.00 | 1.01% | 6,656 |
| Sep 10, 2026 | 1,856.00 | 2,250.00 | 1,847.00 | 1,985.00 | 1,985.00 | 6.95% | 95,838 |
| Sep 9, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,856.00 | 1,856.00 | -0.22% | 8,984 |
| Sep 8, 2026 | 1,816.00 | 1,879.00 | 1,811.00 | 1,860.00 | 1,860.00 | 2.42% | 6,558 |
| Sep 7, 2026 | 1,798.00 | 1,851.00 | 1,750.00 | 1,816.00 | 1,816.00 | 1.00% | 9,182 |
| Sep 4, 2026 | 1,833.00 | 1,859.00 | 1,752.00 | 1,798.00 | 1,798.00 | -1.91% | 4,042 |
| Sep 3, 2026 | 1,842.00 | 1,892.00 | 1,821.00 | 1,833.00 | 1,833.00 | -0.49% | 6,408 |
| Sep 2, 2026 | 1,772.00 | 1,940.00 | 1,772.00 | 1,842.00 | 1,842.00 | - | 7,452 |
| Sep 1, 2026 | 1,832.00 | 1,843.00 | 1,795.00 | 1,842.00 | 1,842.00 | 0.60% | 2,328 |
| Aug 31, 2026 | 1,880.00 | 1,880.00 | 1,810.00 | 1,831.00 | 1,831.00 | -0.38% | 2,052 |
| Aug 28, 2026 | 1,805.00 | 1,847.00 | 1,805.00 | 1,838.00 | 1,838.00 | 1.83% | 5,071 |
| Aug 27, 2026 | 1,829.00 | 1,829.00 | 1,800.00 | 1,805.00 | 1,805.00 | 0.61% | 2,566 |
| Aug 26, 2026 | 1,777.00 | 1,848.00 | 1,777.00 | 1,794.00 | 1,794.00 | 0.96% | 8,951 |
| Aug 25, 2026 | 1,735.00 | 1,785.00 | 1,675.00 | 1,777.00 | 1,777.00 | 2.36% | 5,656 |
| Aug 24, 2026 | 1,799.00 | 1,800.00 | 1,679.00 | 1,736.00 | 1,736.00 | - | 2,021 |
| Aug 21, 2026 | 1,840.00 | 1,844.00 | 1,713.00 | 1,736.00 | 1,736.00 | -1.64% | 7,943 |
| Aug 20, 2026 | 1,750.00 | 1,794.00 | 1,750.00 | 1,765.00 | 1,765.00 | 0.40% | 2,852 |
| Aug 19, 2026 | 1,774.00 | 1,780.00 | 1,700.00 | 1,758.00 | 1,758.00 | -0.73% | 6,308 |
| Aug 18, 2026 | 1,842.00 | 1,842.00 | 1,770.00 | 1,771.00 | 1,771.00 | -3.85% | 15,678 |
| Aug 14, 2026 | 1,861.00 | 1,908.00 | 1,812.00 | 1,842.00 | 1,842.00 | -1.39% | 8,658 |
| Aug 13, 2026 | 1,915.00 | 1,915.00 | 1,768.00 | 1,868.00 | 1,868.00 | -1.37% | 23,049 |
| Aug 12, 2026 | 1,899.00 | 1,929.00 | 1,871.00 | 1,894.00 | 1,894.00 | 1.12% | 17,718 |
| Aug 11, 2026 | 1,811.00 | 1,894.00 | 1,811.00 | 1,873.00 | 1,873.00 | 2.74% | 12,489 |
| Aug 10, 2026 | 1,849.00 | 1,849.00 | 1,799.00 | 1,823.00 | 1,823.00 | 0.66% | 11,597 |
| Aug 7, 2026 | 1,865.00 | 1,900.00 | 1,804.00 | 1,811.00 | 1,811.00 | -2.11% | 11,978 |
| Aug 6, 2026 | 1,810.00 | 1,915.00 | 1,672.00 | 1,850.00 | 1,850.00 | 6.20% | 44,417 |
| Aug 5, 2026 | 1,709.00 | 1,754.00 | 1,695.00 | 1,742.00 | 1,742.00 | 2.05% | 13,520 |
| Aug 4, 2026 | 1,567.00 | 1,800.00 | 1,565.00 | 1,707.00 | 1,707.00 | 8.04% | 28,596 |
| Aug 3, 2026 | 1,539.00 | 1,586.00 | 1,430.00 | 1,580.00 | 1,580.00 | 2.66% | 26,536 |
| Jul 31, 2026 | 1,511.00 | 1,597.00 | 1,511.00 | 1,539.00 | 1,539.00 | 0.85% | 37,558 |
| Jul 30, 2026 | 1,365.00 | 1,643.00 | 1,365.00 | 1,526.00 | 1,526.00 | -7.40% | 119,000 |
| Jul 29, 2026 | 1,808.00 | 1,943.00 | 1,624.00 | 1,648.00 | 1,648.00 | -8.85% | 41,986 |
| Jul 28, 2026 | 2,000.00 | 2,005.00 | 1,802.00 | 1,808.00 | 1,808.00 | -9.83% | 21,922 |
| Jul 27, 2026 | 2,040.00 | 2,055.00 | 1,955.00 | 2,005.00 | 2,005.00 | -1.72% | 27,602 |
| Jul 24, 2026 | 2,015.00 | 2,150.00 | 1,971.00 | 2,040.00 | 2,040.00 | 0.49% | 45,621 |
| Jul 23, 2026 | 2,025.00 | 2,070.00 | 1,963.00 | 2,030.00 | 2,030.00 | 0.25% | 19,046 |
| Jul 22, 2026 | 1,938.00 | 2,025.00 | 1,820.00 | 2,025.00 | 2,025.00 | 4.44% | 49,429 |
| Jul 21, 2026 | 1,904.00 | 2,160.00 | 1,820.00 | 1,939.00 | 1,939.00 | - | 112,104 |
| Jul 20, 2026 | 2,135.00 | 2,135.00 | 1,900.00 | 1,939.00 | 1,939.00 | -8.75% | 59,970 |
| Jul 16, 2026 | 2,105.00 | 2,205.00 | 2,020.00 | 2,125.00 | 2,125.00 | -0.23% | 63,118 |
| Jul 15, 2026 | 2,165.00 | 2,235.00 | 2,050.00 | 2,130.00 | 2,130.00 | -1.39% | 78,032 |
| Jul 14, 2026 | 2,285.00 | 2,540.00 | 2,000.00 | 2,160.00 | 2,160.00 | -1.82% | 280,299 |
| Jul 13, 2026 | 2,415.00 | 2,465.00 | 2,200.00 | 2,200.00 | 2,200.00 | -6.78% | 179,798 |