EcoSimplex Co., Ltd. (KOSDAQ:038870)
South Korea · Delayed Price · Currency is KRW 1,939.00
0.00 (0.00%)
At close: Jul 21, 2026
EcoSimplex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,770.00 | 2,920.00 | 2,345.00 | 2,360.00 | 2,360.00 | -12.92% | 1,071,678 |
| Jul 9, 2026 | 2,370.00 | 2,710.00 | 1,999.00 | 2,710.00 | 2,710.00 | 29.98% | 2,556,055 |
| Jul 8, 2026 | 1,590.00 | 2,085.00 | 1,527.00 | 2,085.00 | 2,085.00 | 29.74% | 532,356 |
| Jul 7, 2026 | 1,609.00 | 1,669.00 | 1,585.00 | 1,607.00 | 1,607.00 | -0.19% | 13,301 |
| Jul 6, 2026 | 1,630.00 | 1,642.00 | 1,589.00 | 1,610.00 | 1,610.00 | -1.23% | 15,836 |
| Jul 3, 2026 | 1,703.00 | 1,749.00 | 1,607.00 | 1,630.00 | 1,630.00 | -2.45% | 20,451 |
| Jul 2, 2026 | 1,820.00 | 1,820.00 | 1,655.00 | 1,671.00 | 1,671.00 | -4.73% | 30,038 |
| Jul 1, 2026 | 1,529.00 | 1,840.00 | 1,520.00 | 1,754.00 | 1,754.00 | 14.72% | 102,338 |
| Jun 30, 2026 | 1,529.00 | 1,583.00 | 1,500.00 | 1,529.00 | 1,529.00 | 2.62% | 22,742 |
| Jun 29, 2026 | 1,487.00 | 1,571.00 | 1,471.00 | 1,490.00 | 1,490.00 | 0.20% | 18,188 |
| Jun 26, 2026 | 1,498.00 | 1,539.00 | 1,401.00 | 1,487.00 | 1,487.00 | -0.73% | 40,932 |
| Jun 25, 2026 | 1,556.00 | 1,619.00 | 1,478.00 | 1,498.00 | 1,498.00 | -4.53% | 41,506 |
| Jun 24, 2026 | 1,500.00 | 1,648.00 | 1,500.00 | 1,569.00 | 1,569.00 | -1.75% | 27,637 |
| Jun 23, 2026 | 1,698.00 | 1,779.00 | 1,571.00 | 1,597.00 | 1,597.00 | -6.61% | 40,257 |
| Jun 22, 2026 | 1,794.00 | 1,898.00 | 1,699.00 | 1,710.00 | 1,710.00 | -4.68% | 31,521 |
| Jun 19, 2026 | 1,917.00 | 1,976.00 | 1,782.00 | 1,794.00 | 1,794.00 | -6.37% | 40,490 |
| Jun 18, 2026 | 2,005.00 | 2,040.00 | 1,915.00 | 1,916.00 | 1,916.00 | -5.15% | 17,132 |
| Jun 17, 2026 | 2,005.00 | 2,145.00 | 1,996.00 | 2,020.00 | 2,020.00 | 0.75% | 18,646 |
| Jun 16, 2026 | 2,065.00 | 2,130.00 | 1,990.00 | 2,005.00 | 2,005.00 | -3.14% | 23,558 |
| Jun 15, 2026 | 2,010.00 | 2,175.00 | 2,000.00 | 2,070.00 | 2,070.00 | 3.55% | 12,899 |
| Jun 12, 2026 | 1,962.00 | 2,075.00 | 1,958.00 | 1,999.00 | 1,999.00 | 3.63% | 18,204 |
| Jun 11, 2026 | 1,926.00 | 1,995.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.21% | 18,568 |
| Jun 10, 2026 | 2,095.00 | 2,095.00 | 1,888.00 | 1,925.00 | 1,925.00 | -2.78% | 37,127 |
| Jun 9, 2026 | 1,915.00 | 2,050.00 | 1,915.00 | 1,980.00 | 1,980.00 | -2.46% | 45,278 |
| Jun 8, 2026 | 1,974.00 | 2,140.00 | 1,927.00 | 2,030.00 | 2,030.00 | -5.14% | 47,816 |
| Jun 5, 2026 | 2,145.00 | 2,280.00 | 2,100.00 | 2,140.00 | 2,140.00 | -0.23% | 46,049 |
| Jun 4, 2026 | 2,145.00 | 2,235.00 | 2,130.00 | 2,145.00 | 2,145.00 | - | 70,721 |
| Jun 2, 2026 | 2,240.00 | 2,240.00 | 2,115.00 | 2,145.00 | 2,145.00 | -4.24% | 41,645 |
| Jun 1, 2026 | 2,420.00 | 2,425.00 | 2,195.00 | 2,240.00 | 2,240.00 | -9.68% | 74,778 |
| May 29, 2026 | 2,360.00 | 2,540.00 | 2,125.00 | 2,480.00 | 2,480.00 | 3.77% | 139,045 |
| May 28, 2026 | 2,500.00 | 2,520.00 | 2,250.00 | 2,390.00 | 2,390.00 | -4.78% | 120,296 |
| May 27, 2026 | 2,705.00 | 2,705.00 | 2,490.00 | 2,510.00 | 2,510.00 | -7.21% | 98,784 |
| May 26, 2026 | 2,705.00 | 2,775.00 | 2,695.00 | 2,705.00 | 2,705.00 | - | 19,586 |
| May 22, 2026 | 2,790.00 | 2,790.00 | 2,685.00 | 2,705.00 | 2,705.00 | 0.19% | 17,902 |
| May 21, 2026 | 2,775.00 | 2,785.00 | 2,675.00 | 2,700.00 | 2,700.00 | -2.70% | 48,698 |
| May 20, 2026 | 2,710.00 | 2,785.00 | 2,600.00 | 2,775.00 | 2,775.00 | 2.40% | 77,952 |
| May 19, 2026 | 2,570.00 | 2,725.00 | 2,570.00 | 2,710.00 | 2,710.00 | 2.65% | 40,611 |
| May 18, 2026 | 2,690.00 | 2,750.00 | 2,635.00 | 2,640.00 | 2,640.00 | -1.86% | 51,608 |
| May 15, 2026 | 2,635.00 | 2,735.00 | 2,630.00 | 2,690.00 | 2,690.00 | - | 46,867 |
| May 14, 2026 | 2,640.00 | 2,735.00 | 2,600.00 | 2,690.00 | 2,690.00 | 1.89% | 58,854 |
| May 13, 2026 | 2,625.00 | 2,685.00 | 2,555.00 | 2,640.00 | 2,640.00 | 0.57% | 53,845 |
| May 12, 2026 | 2,730.00 | 2,775.00 | 2,550.00 | 2,625.00 | 2,625.00 | -4.20% | 121,736 |
| May 11, 2026 | 2,910.00 | 2,930.00 | 2,720.00 | 2,740.00 | 2,740.00 | -5.52% | 121,481 |
| May 8, 2026 | 2,910.00 | 2,975.00 | 2,880.00 | 2,900.00 | 2,900.00 | - | 34,077 |