Skip to main content
logo
EcoSimplex Co., Ltd. (KOSDAQ:038870)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,200.00
+5.00 (0.16%)
At close: Apr 29, 2026

EcoSimplex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,200.003,250.003,120.003,120.003,120.00-2.50%44,961
Apr 29, 20263,185.003,280.003,165.003,200.003,200.000.16%63,383
Apr 28, 20263,300.003,310.003,190.003,195.003,195.00-3.18%74,295
Apr 27, 20263,145.003,350.003,030.003,300.003,300.004.93%195,960
Apr 24, 20263,080.003,165.003,055.003,145.003,145.003.28%41,728
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%91,061
Apr 17, 20263,290.003,290.003,115.003,240.003,240.000.93%156,067
Apr 16, 20263,185.003,270.003,180.003,210.003,210.000.94%166,040
Apr 15, 20263,140.003,185.003,100.003,180.003,180.001.27%77,739
Apr 14, 20263,135.003,175.003,080.003,140.003,140.000.16%93,300
Apr 13, 20263,175.003,250.003,020.003,135.003,135.001.46%358,787
Apr 10, 20263,055.003,095.003,000.003,090.003,090.002.32%126,856
Apr 9, 20263,095.003,120.003,020.003,020.003,020.00-1.15%76,217
Apr 8, 20263,050.003,150.003,000.003,055.003,055.00-0.65%196,954
Apr 7, 20263,170.003,215.003,065.003,075.003,075.00-3.91%144,671
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%451,851
Apr 2, 20263,095.003,290.003,035.003,080.003,080.00-0.48%506,078
Apr 1, 20263,075.003,160.003,000.003,095.003,095.001.14%146,962
Mar 31, 20263,270.003,410.003,050.003,060.003,060.00-3.92%452,519
Mar 30, 20263,065.003,440.003,030.003,185.003,185.003.92%1,140,931
Mar 27, 20263,180.003,705.003,015.003,065.003,065.00-3.62%2,208,985
Mar 26, 20262,985.003,230.002,870.003,180.003,180.009.84%708,412
Mar 25, 20262,910.002,960.002,860.002,895.002,895.00-27,525
Mar 24, 20262,870.002,985.002,850.002,895.002,895.001.22%52,338
Mar 23, 20262,950.003,140.002,850.002,860.002,860.00-3.87%209,353
Mar 20, 20262,905.003,130.002,875.002,975.002,975.002.41%132,741
Mar 19, 20262,870.003,000.002,855.002,905.002,905.000.69%70,740
Mar 18, 20262,995.002,995.002,875.002,885.002,885.00-3.19%60,273
Mar 17, 20262,930.003,020.002,895.002,980.002,980.001.71%83,415
Mar 16, 20262,965.003,000.002,885.002,930.002,930.00-1.01%68,308
Mar 13, 20263,150.003,150.002,840.002,960.002,960.00-4.36%211,630
Mar 12, 20262,985.003,165.002,860.003,095.003,095.009.56%419,898
Mar 11, 20262,815.002,880.002,780.002,825.002,825.003.10%50,710
Mar 10, 20262,790.002,920.002,720.002,740.002,740.000.18%78,325
Mar 9, 20262,935.003,100.002,645.002,735.002,735.00-1.62%255,240
Mar 6, 20262,780.002,840.002,720.002,780.002,780.00-62,989
Mar 5, 20262,650.002,810.002,650.002,780.002,780.006.11%83,840
Mar 4, 20262,860.002,905.002,500.002,620.002,620.00-10.73%172,508
Mar 3, 20263,000.003,100.002,910.002,935.002,935.000.86%148,426
Feb 27, 20262,985.003,010.002,895.002,910.002,910.00-2.51%100,736
Feb 26, 20263,140.003,145.002,985.002,985.002,985.00-4.94%140,285
Feb 25, 20263,120.003,195.003,115.003,140.003,140.000.80%80,472
Feb 24, 20263,065.003,115.003,040.003,115.003,115.001.80%54,994
Feb 23, 20263,050.003,120.003,000.003,060.003,060.000.33%89,622
Feb 20, 20263,090.003,100.003,050.003,050.003,050.00-1.29%62,628
Feb 19, 20263,070.003,120.003,045.003,090.003,090.001.48%52,850