Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 93,800
+5,500 (6.23%)
Oct 27, 2025, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 83,900.00 | 89,100.00 | 83,900.00 | 88,300.00 | 88,300.00 | 8.34% | 2,322,540 |
| Oct 23, 2025 | 87,200.00 | 87,200.00 | 81,500.00 | 81,500.00 | 81,500.00 | -6.75% | 2,208,246 |
| Oct 22, 2025 | 79,800.00 | 88,500.00 | 78,700.00 | 87,400.00 | 87,400.00 | 15.15% | 7,451,943 |
| Oct 21, 2025 | 77,200.00 | 81,700.00 | 74,100.00 | 75,900.00 | 75,900.00 | -2.32% | 4,655,287 |
| Oct 20, 2025 | 74,800.00 | 80,300.00 | 70,700.00 | 77,700.00 | 77,700.00 | 6.00% | 7,848,219 |
| Oct 17, 2025 | 61,600.00 | 73,900.00 | 59,400.00 | 73,300.00 | 73,300.00 | 27.04% | 11,254,362 |
| Oct 16, 2025 | 50,700.00 | 57,700.00 | 50,400.00 | 57,700.00 | 57,700.00 | 14.03% | 2,693,674 |
| Oct 15, 2025 | 50,500.00 | 50,700.00 | 49,550.00 | 50,600.00 | 50,600.00 | 0.40% | 490,718 |
| Oct 14, 2025 | 49,000.00 | 51,100.00 | 48,500.00 | 50,400.00 | 50,400.00 | 3.70% | 1,276,555 |
| Oct 13, 2025 | 45,900.00 | 49,150.00 | 45,550.00 | 48,600.00 | 48,600.00 | 4.40% | 817,657 |
| Oct 10, 2025 | 47,350.00 | 47,450.00 | 46,000.00 | 46,550.00 | 46,550.00 | -1.69% | 636,164 |
| Oct 2, 2025 | 47,450.00 | 48,250.00 | 47,350.00 | 47,350.00 | 47,350.00 | 0.32% | 455,731 |
| Oct 1, 2025 | 47,650.00 | 47,850.00 | 46,900.00 | 47,200.00 | 47,200.00 | -0.53% | 344,168 |
| Sep 30, 2025 | 48,200.00 | 48,250.00 | 47,450.00 | 47,450.00 | 47,450.00 | -1.96% | 348,795 |
| Sep 29, 2025 | 48,700.00 | 48,700.00 | 47,600.00 | 48,400.00 | 48,400.00 | 0.62% | 315,622 |
| Sep 26, 2025 | 49,500.00 | 49,550.00 | 48,050.00 | 48,100.00 | 48,100.00 | -3.99% | 504,435 |
| Sep 25, 2025 | 48,800.00 | 50,200.00 | 48,800.00 | 50,100.00 | 50,100.00 | 3.19% | 561,468 |
| Sep 24, 2025 | 50,300.00 | 50,500.00 | 48,300.00 | 48,550.00 | 48,550.00 | -2.22% | 535,081 |
| Sep 23, 2025 | 49,750.00 | 49,950.00 | 49,250.00 | 49,650.00 | 49,650.00 | 0.20% | 374,300 |
| Sep 22, 2025 | 49,850.00 | 50,500.00 | 49,550.00 | 49,550.00 | 49,550.00 | -0.40% | 379,066 |
| Sep 19, 2025 | 50,500.00 | 50,600.00 | 49,750.00 | 49,750.00 | 49,750.00 | -1.68% | 449,408 |
| Sep 18, 2025 | 50,000.00 | 50,600.00 | 49,350.00 | 50,600.00 | 50,600.00 | 1.71% | 458,044 |
| Sep 17, 2025 | 49,550.00 | 50,400.00 | 49,150.00 | 49,750.00 | 49,750.00 | 1.12% | 455,056 |
| Sep 16, 2025 | 50,300.00 | 50,500.00 | 49,200.00 | 49,200.00 | 49,200.00 | -0.61% | 835,909 |
| Sep 15, 2025 | 49,800.00 | 50,800.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.81% | 762,016 |
| 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 |