Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 150,900
-200 (-0.13%)
At close: Mar 20, 2026
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 152,600.00 | 153,300.00 | 150,200.00 | 150,900.00 | 150,900.00 | -0.13% | 823,259 |
| Mar 19, 2026 | 149,900.00 | 155,000.00 | 149,100.00 | 151,100.00 | 151,100.00 | -1.88% | 925,314 |
| Mar 18, 2026 | 154,000.00 | 154,500.00 | 151,400.00 | 154,000.00 | 154,000.00 | 3.15% | 955,137 |
| Mar 17, 2026 | 151,900.00 | 154,100.00 | 148,500.00 | 149,300.00 | 149,300.00 | 2.33% | 1,146,075 |
| Mar 16, 2026 | 150,700.00 | 152,600.00 | 143,200.00 | 145,900.00 | 145,900.00 | -3.06% | 1,435,565 |
| Mar 13, 2026 | 151,300.00 | 153,700.00 | 150,500.00 | 150,500.00 | 150,500.00 | -4.75% | 1,443,650 |
| Mar 12, 2026 | 159,100.00 | 162,100.00 | 156,300.00 | 158,000.00 | 158,000.00 | -2.23% | 1,450,592 |
| Mar 11, 2026 | 167,900.00 | 169,850.00 | 159,000.00 | 161,600.00 | 161,600.00 | -1.76% | 1,729,110 |
| Mar 10, 2026 | 174,600.00 | 174,900.00 | 161,200.00 | 164,500.00 | 164,500.00 | 0.43% | 2,767,637 |
| Mar 9, 2026 | 160,400.00 | 167,300.00 | 155,200.00 | 163,800.00 | 163,800.00 | -3.65% | 2,602,619 |
| Mar 6, 2026 | 161,800.00 | 173,700.00 | 159,500.00 | 170,000.00 | 170,000.00 | 5.72% | 3,744,596 |
| Mar 5, 2026 | 153,500.00 | 168,800.00 | 152,000.00 | 160,800.00 | 160,800.00 | 20.18% | 4,321,731 |
| Mar 4, 2026 | 154,300.00 | 164,200.00 | 133,500.00 | 133,800.00 | 133,800.00 | -18.41% | 5,066,264 |
| Mar 3, 2026 | 179,000.00 | 189,400.00 | 164,000.00 | 164,000.00 | 164,000.00 | -11.35% | 4,793,753 |
| Feb 27, 2026 | 180,500.00 | 188,000.00 | 179,000.00 | 185,000.00 | 185,000.00 | 0.43% | 2,750,767 |
| Feb 26, 2026 | 178,400.00 | 190,000.00 | 175,000.00 | 184,200.00 | 184,200.00 | 5.14% | 5,750,749 |
| Feb 25, 2026 | 172,300.00 | 179,100.00 | 169,200.00 | 175,200.00 | 175,200.00 | 3.12% | 2,708,708 |
| Feb 24, 2026 | 173,000.00 | 175,000.00 | 168,100.00 | 169,900.00 | 169,900.00 | 0.35% | 2,166,361 |
| Feb 23, 2026 | 180,000.00 | 183,700.00 | 167,000.00 | 169,300.00 | 169,300.00 | -1.17% | 3,460,352 |
| Feb 20, 2026 | 175,500.00 | 175,600.00 | 168,400.00 | 171,300.00 | 171,300.00 | -0.58% | 2,254,214 |
| Feb 19, 2026 | 151,700.00 | 173,800.00 | 149,000.00 | 172,300.00 | 172,300.00 | 14.56% | 6,078,568 |
| Feb 13, 2026 | 152,200.00 | 154,600.00 | 148,600.00 | 150,400.00 | 150,400.00 | -3.28% | 1,574,389 |
| Feb 12, 2026 | 153,600.00 | 156,600.00 | 150,200.00 | 155,500.00 | 155,500.00 | 1.97% | 1,913,737 |
| Feb 11, 2026 | 156,600.00 | 157,300.00 | 152,100.00 | 152,500.00 | 152,500.00 | -2.24% | 1,350,029 |
| Feb 10, 2026 | 160,200.00 | 164,500.00 | 155,400.00 | 156,000.00 | 156,000.00 | -2.07% | 1,951,141 |
| Feb 9, 2026 | 162,200.00 | 165,400.00 | 152,000.00 | 159,300.00 | 159,300.00 | 2.25% | 3,690,647 |
| Feb 6, 2026 | 158,600.00 | 162,700.00 | 153,400.00 | 155,800.00 | 155,800.00 | -6.99% | 3,372,393 |
| Feb 5, 2026 | 175,000.00 | 180,500.00 | 163,100.00 | 167,500.00 | 167,500.00 | -4.72% | 3,473,833 |
| Feb 4, 2026 | 168,400.00 | 184,500.00 | 168,000.00 | 175,800.00 | 175,800.00 | 3.53% | 5,710,501 |
| Feb 3, 2026 | 170,100.00 | 170,300.00 | 160,300.00 | 169,800.00 | 169,800.00 | 4.49% | 3,998,633 |
| Feb 2, 2026 | 164,800.00 | 176,600.00 | 159,100.00 | 162,500.00 | 162,500.00 | - | 7,626,319 |
| Jan 30, 2026 | 171,100.00 | 173,000.00 | 162,200.00 | 162,500.00 | 162,500.00 | -5.52% | 4,558,314 |
| Jan 29, 2026 | 174,800.00 | 182,700.00 | 158,700.00 | 172,000.00 | 172,000.00 | 2.02% | 9,931,516 |
| Jan 28, 2026 | 139,700.00 | 169,800.00 | 139,600.00 | 168,600.00 | 168,600.00 | 21.82% | 16,902,590 |
| Jan 27, 2026 | 126,800.00 | 140,000.00 | 126,100.00 | 138,400.00 | 138,400.00 | 6.30% | 11,468,570 |
| Jan 26, 2026 | 109,200.00 | 130,300.00 | 108,400.00 | 130,200.00 | 130,200.00 | 22.95% | 14,466,130 |
| Jan 23, 2026 | 109,700.00 | 109,700.00 | 100,500.00 | 105,900.00 | 105,900.00 | 0.86% | 3,553,071 |
| Jan 22, 2026 | 96,800.00 | 107,300.00 | 95,500.00 | 105,000.00 | 105,000.00 | 10.41% | 6,816,342 |
| Jan 21, 2026 | 95,400.00 | 97,400.00 | 93,300.00 | 95,100.00 | 95,100.00 | -3.26% | 1,690,790 |
| Jan 20, 2026 | 95,300.00 | 101,000.00 | 94,500.00 | 98,300.00 | 98,300.00 | 3.47% | 3,536,949 |
| Jan 19, 2026 | 91,400.00 | 95,900.00 | 91,000.00 | 95,000.00 | 95,000.00 | 2.59% | 1,853,837 |
| Jan 16, 2026 | 94,900.00 | 96,000.00 | 91,800.00 | 92,600.00 | 92,600.00 | -2.22% | 1,150,134 |
| Jan 15, 2026 | 93,600.00 | 95,500.00 | 92,600.00 | 94,700.00 | 94,700.00 | 0.53% | 1,164,780 |
| Jan 14, 2026 | 97,300.00 | 97,400.00 | 93,300.00 | 94,200.00 | 94,200.00 | -3.19% | 1,228,758 |
| Jan 13, 2026 | 95,300.00 | 97,600.00 | 92,600.00 | 97,300.00 | 97,300.00 | 3.73% | 1,930,443 |
| Jan 12, 2026 | 87,100.00 | 95,500.00 | 87,100.00 | 93,800.00 | 93,800.00 | 6.59% | 3,085,594 |
| Jan 9, 2026 | 92,900.00 | 93,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -3.93% | 1,595,043 |
| Jan 8, 2026 | 93,400.00 | 94,800.00 | 91,500.00 | 91,600.00 | 91,600.00 | -0.97% | 1,071,135 |
| Jan 7, 2026 | 93,500.00 | 96,000.00 | 91,600.00 | 92,500.00 | 92,500.00 | -0.75% | 1,261,729 |
| Jan 6, 2026 | 95,800.00 | 96,000.00 | 91,600.00 | 93,200.00 | 93,200.00 | 3.67% | 1,874,199 |