Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 49,100
+500 (1.03%)
Sep 12, 2025, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49,250.00 | 49,650.00 | 49,100.00 | 49,100.00 | 49,100.00 | 1.03% | 807,056 |
| Sep 11, 2025 | 49,300.00 | 49,500.00 | 48,550.00 | 48,600.00 | 48,600.00 | -1.22% | 781,656 |
| Sep 10, 2025 | 49,350.00 | 49,550.00 | 48,300.00 | 49,200.00 | 49,200.00 | -0.81% | 764,719 |
| Sep 9, 2025 | 49,750.00 | 50,100.00 | 49,300.00 | 49,600.00 | 49,600.00 | - | 358,172 |
| Sep 8, 2025 | 49,000.00 | 50,300.00 | 49,000.00 | 49,600.00 | 49,600.00 | -0.40% | 319,023 |
| Sep 5, 2025 | 50,600.00 | 50,700.00 | 49,750.00 | 49,800.00 | 49,800.00 | -0.60% | 321,414 |
| Sep 4, 2025 | 51,200.00 | 51,200.00 | 49,900.00 | 50,100.00 | 50,100.00 | 0.40% | 310,131 |
| Sep 3, 2025 | 50,100.00 | 50,400.00 | 49,700.00 | 49,900.00 | 49,900.00 | -0.80% | 271,087 |
| Sep 2, 2025 | 50,300.00 | 50,400.00 | 49,450.00 | 50,300.00 | 50,300.00 | 0.80% | 306,844 |
| Sep 1, 2025 | 50,200.00 | 51,100.00 | 49,700.00 | 49,900.00 | 49,900.00 | -1.38% | 386,736 |
| Aug 29, 2025 | 52,600.00 | 52,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | -3.62% | 688,283 |
| Aug 28, 2025 | 55,500.00 | 55,700.00 | 52,500.00 | 52,500.00 | 52,500.00 | -4.55% | 775,621 |
| Aug 27, 2025 | 55,900.00 | 57,100.00 | 54,800.00 | 55,000.00 | 55,000.00 | -0.90% | 580,856 |
| Aug 26, 2025 | 55,300.00 | 55,700.00 | 54,700.00 | 55,500.00 | 55,500.00 | 0.54% | 455,783 |
| Aug 25, 2025 | 55,100.00 | 55,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | 2.79% | 441,214 |
| Aug 22, 2025 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -1.10% | 322,381 |
| Aug 21, 2025 | 55,200.00 | 55,300.00 | 53,600.00 | 54,300.00 | 54,300.00 | -1.45% | 546,866 |
| Aug 20, 2025 | 54,700.00 | 56,700.00 | 54,600.00 | 55,100.00 | 55,100.00 | -2.48% | 631,146 |
| Aug 19, 2025 | 56,800.00 | 57,800.00 | 55,600.00 | 56,500.00 | 56,500.00 | 0.71% | 612,230 |
| Aug 18, 2025 | 59,000.00 | 59,400.00 | 56,100.00 | 56,100.00 | 56,100.00 | -4.27% | 769,294 |
| Aug 14, 2025 | 57,700.00 | 59,000.00 | 57,200.00 | 58,600.00 | 58,600.00 | 2.45% | 967,295 |
| Aug 13, 2025 | 58,500.00 | 58,500.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.18% | 803,481 |
| Aug 12, 2025 | 53,800.00 | 59,400.00 | 53,400.00 | 57,100.00 | 57,100.00 | 4.77% | 2,793,008 |
| Aug 11, 2025 | 53,000.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 4.81% | 1,430,799 |
| Aug 8, 2025 | 52,000.00 | 53,000.00 | 51,700.00 | 52,000.00 | 52,000.00 | 0.19% | 488,052 |
| Aug 7, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | - | 476,041 |
| Aug 6, 2025 | 52,400.00 | 53,800.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.38% | 1,360,405 |
| Aug 5, 2025 | 48,400.00 | 53,800.00 | 48,400.00 | 52,100.00 | 52,100.00 | 8.54% | 2,182,627 |
| Aug 4, 2025 | 48,250.00 | 48,700.00 | 47,450.00 | 48,000.00 | 48,000.00 | 0.63% | 326,479 |
| Aug 1, 2025 | 48,750.00 | 49,950.00 | 47,650.00 | 47,700.00 | 47,700.00 | -3.25% | 657,619 |
| Jul 31, 2025 | 52,100.00 | 52,100.00 | 49,000.00 | 49,300.00 | 49,300.00 | -3.33% | 963,424 |
| Jul 30, 2025 | 49,950.00 | 51,600.00 | 49,500.00 | 51,000.00 | 51,000.00 | 2.20% | 765,856 |
| Jul 29, 2025 | 51,000.00 | 51,000.00 | 49,900.00 | 49,900.00 | 49,900.00 | -3.85% | 721,467 |
| Jul 28, 2025 | 51,400.00 | 52,800.00 | 50,300.00 | 51,900.00 | 51,900.00 | 2.17% | 1,138,592 |
| Jul 25, 2025 | 48,600.00 | 52,400.00 | 48,100.00 | 50,800.00 | 50,800.00 | 4.21% | 2,119,639 |
| Jul 24, 2025 | 48,100.00 | 49,400.00 | 47,900.00 | 48,750.00 | 48,750.00 | 1.56% | 675,847 |
| Jul 23, 2025 | 48,700.00 | 48,750.00 | 46,800.00 | 48,000.00 | 48,000.00 | 0.63% | 520,211 |
| Jul 22, 2025 | 50,200.00 | 50,300.00 | 47,650.00 | 47,700.00 | 47,700.00 | -3.83% | 878,043 |
| Jul 21, 2025 | 48,650.00 | 50,200.00 | 48,300.00 | 49,600.00 | 49,600.00 | 2.37% | 1,147,605 |
| Jul 18, 2025 | 47,500.00 | 49,550.00 | 47,350.00 | 48,450.00 | 48,450.00 | 3.97% | 2,148,618 |
| Jul 17, 2025 | 47,150.00 | 48,300.00 | 46,200.00 | 46,600.00 | 46,600.00 | 1.08% | 627,501 |
| Jul 16, 2025 | 47,000.00 | 47,450.00 | 46,050.00 | 46,100.00 | 46,100.00 | -2.33% | 374,233 |
| Jul 15, 2025 | 47,650.00 | 48,100.00 | 47,000.00 | 47,200.00 | 47,200.00 | -1.26% | 515,420 |
| Jul 14, 2025 | 47,800.00 | 49,300.00 | 46,400.00 | 47,800.00 | 47,800.00 | 1.27% | 970,963 |
| Jul 11, 2025 | 45,800.00 | 48,250.00 | 45,650.00 | 47,200.00 | 47,200.00 | 4.19% | 1,483,975 |
| Jul 10, 2025 | 45,250.00 | 45,350.00 | 44,650.00 | 45,300.00 | 45,300.00 | 1.12% | 460,539 |
| Jul 9, 2025 | 45,400.00 | 45,800.00 | 44,550.00 | 44,800.00 | 44,800.00 | -0.22% | 381,876 |
| Jul 8, 2025 | 45,200.00 | 45,900.00 | 44,500.00 | 44,900.00 | 44,900.00 | -0.66% | 448,922 |
| Jul 7, 2025 | 47,300.00 | 47,850.00 | 45,150.00 | 45,200.00 | 45,200.00 | -3.52% | 566,169 |
| Jul 4, 2025 | 47,550.00 | 47,700.00 | 46,600.00 | 46,850.00 | 46,850.00 | -2.60% | 557,597 |