Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 47,700
-1,600 (-3.25%)
Aug 1, 2025, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48,750.00 | 49,950.00 | 47,650.00 | 47,700.00 | 47,700.00 | -3.25% | 679,652 |
| 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 |
| Jul 3, 2025 | 46,350.00 | 48,550.00 | 46,050.00 | 48,100.00 | 48,100.00 | 5.37% | 1,347,139 |
| Jul 2, 2025 | 45,150.00 | 45,700.00 | 44,700.00 | 45,650.00 | 45,650.00 | 0.33% | 405,636 |
| Jul 1, 2025 | 45,250.00 | 46,450.00 | 44,750.00 | 45,500.00 | 45,500.00 | 0.78% | 708,583 |
| Jun 30, 2025 | 45,250.00 | 46,300.00 | 44,650.00 | 45,150.00 | 45,150.00 | 0.44% | 584,486 |
| Jun 27, 2025 | 47,300.00 | 47,500.00 | 44,650.00 | 44,950.00 | 44,950.00 | -5.07% | 807,129 |
| Jun 26, 2025 | 48,900.00 | 49,100.00 | 46,850.00 | 47,350.00 | 47,350.00 | -1.35% | 787,823 |
| Jun 25, 2025 | 48,450.00 | 48,650.00 | 47,350.00 | 48,000.00 | 48,000.00 | -1.84% | 970,352 |
| Jun 24, 2025 | 44,300.00 | 50,500.00 | 44,300.00 | 48,900.00 | 48,900.00 | 14.12% | 3,519,746 |
| Jun 23, 2025 | 43,000.00 | 43,350.00 | 42,100.00 | 42,850.00 | 42,850.00 | -3.16% | 649,456 |
| Jun 20, 2025 | 41,400.00 | 44,800.00 | 41,000.00 | 44,250.00 | 44,250.00 | 7.14% | 1,571,903 |
| Jun 19, 2025 | 42,200.00 | 42,550.00 | 41,100.00 | 41,300.00 | 41,300.00 | -1.20% | 515,442 |
| Jun 18, 2025 | 41,700.00 | 42,750.00 | 41,500.00 | 41,800.00 | 41,800.00 | 0.60% | 460,963 |
| Jun 17, 2025 | 42,350.00 | 43,000.00 | 41,400.00 | 41,550.00 | 41,550.00 | -1.31% | 560,646 |
| Jun 16, 2025 | 42,150.00 | 43,100.00 | 41,550.00 | 42,100.00 | 42,100.00 | -1.75% | 452,980 |
| Jun 13, 2025 | 44,550.00 | 44,700.00 | 42,550.00 | 42,850.00 | 42,850.00 | -4.35% | 707,979 |
| Jun 12, 2025 | 44,250.00 | 46,500.00 | 44,250.00 | 44,800.00 | 44,800.00 | 0.79% | 1,236,590 |
| Jun 11, 2025 | 44,550.00 | 45,350.00 | 44,150.00 | 44,450.00 | 44,450.00 | 0.57% | 613,754 |
| Jun 10, 2025 | 44,800.00 | 45,000.00 | 43,600.00 | 44,200.00 | 44,200.00 | -0.23% | 535,924 |
| Jun 9, 2025 | 44,850.00 | 45,250.00 | 43,550.00 | 44,300.00 | 44,300.00 | -2.32% | 675,804 |
| Jun 5, 2025 | 43,800.00 | 45,750.00 | 43,050.00 | 45,350.00 | 45,350.00 | 3.78% | 908,761 |
| Jun 4, 2025 | 43,050.00 | 45,100.00 | 43,050.00 | 43,700.00 | 43,700.00 | 3.80% | 1,327,121 |
| Jun 2, 2025 | 42,900.00 | 44,700.00 | 41,900.00 | 42,100.00 | 42,100.00 | -1.64% | 882,100 |
| May 30, 2025 | 42,700.00 | 43,200.00 | 41,450.00 | 42,800.00 | 42,800.00 | -0.58% | 1,271,592 |
| May 29, 2025 | 41,100.00 | 44,250.00 | 40,100.00 | 43,050.00 | 43,050.00 | 5.26% | 2,143,367 |
| May 28, 2025 | 38,750.00 | 41,400.00 | 38,350.00 | 40,900.00 | 40,900.00 | 6.65% | 1,423,135 |
| May 27, 2025 | 39,200.00 | 39,450.00 | 37,750.00 | 38,350.00 | 38,350.00 | -2.91% | 665,029 |
| May 26, 2025 | 39,050.00 | 40,650.00 | 39,050.00 | 39,500.00 | 39,500.00 | 0.51% | 838,977 |
| May 23, 2025 | 41,550.00 | 41,800.00 | 39,200.00 | 39,300.00 | 39,300.00 | -4.84% | 764,511 |
| May 22, 2025 | 41,050.00 | 41,950.00 | 39,600.00 | 41,300.00 | 41,300.00 | 0.73% | 845,782 |