Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 97,000
-300 (-0.31%)
At close: Dec 26, 2025
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 97,500.00 | 100,800.00 | 95,300.00 | 97,000.00 | 97,000.00 | -0.31% | 2,388,776 |
| Dec 24, 2025 | 98,300.00 | 99,900.00 | 97,050.00 | 97,300.00 | 97,300.00 | - | 1,769,178 |
| Dec 23, 2025 | 99,000.00 | 99,100.00 | 96,000.00 | 97,300.00 | 97,300.00 | -0.71% | 1,487,391 |
| Dec 22, 2025 | 97,700.00 | 100,000.00 | 96,000.00 | 98,000.00 | 98,000.00 | 1.24% | 2,277,043 |
| Dec 19, 2025 | 99,700.00 | 100,000.00 | 92,100.00 | 96,800.00 | 96,800.00 | -1.63% | 5,129,836 |
| Dec 18, 2025 | 99,200.00 | 101,700.00 | 98,300.00 | 98,400.00 | 98,400.00 | -4.74% | 2,707,189 |
| Dec 17, 2025 | 102,900.00 | 107,700.00 | 100,700.00 | 103,300.00 | 103,300.00 | 1.97% | 3,629,328 |
| Dec 16, 2025 | 110,200.00 | 110,300.00 | 100,700.00 | 101,300.00 | 101,300.00 | -8.08% | 3,918,394 |
| Dec 15, 2025 | 108,600.00 | 112,400.00 | 108,100.00 | 110,200.00 | 110,200.00 | -1.08% | 2,409,445 |
| Dec 12, 2025 | 113,500.00 | 116,400.00 | 108,500.00 | 111,400.00 | 111,400.00 | -1.24% | 4,179,503 |
| Dec 11, 2025 | 117,500.00 | 118,200.00 | 112,500.00 | 112,800.00 | 112,800.00 | -3.42% | 3,945,445 |
| Dec 10, 2025 | 120,200.00 | 121,600.00 | 115,500.00 | 116,800.00 | 116,800.00 | -0.85% | 5,816,960 |
| Dec 9, 2025 | 114,600.00 | 119,600.00 | 112,900.00 | 117,800.00 | 117,800.00 | 0.26% | 7,636,333 |
| Dec 8, 2025 | 99,700.00 | 119,000.00 | 99,000.00 | 117,500.00 | 117,500.00 | 21.26% | 19,608,070 |
| Dec 5, 2025 | 90,500.00 | 99,000.00 | 90,400.00 | 96,900.00 | 96,900.00 | 5.90% | 8,429,267 |
| Dec 4, 2025 | 93,800.00 | 94,700.00 | 91,000.00 | 91,500.00 | 91,500.00 | -2.03% | 2,026,635 |
| Dec 3, 2025 | 94,400.00 | 96,200.00 | 92,600.00 | 93,400.00 | 93,400.00 | -0.74% | 2,357,019 |
| Dec 2, 2025 | 93,000.00 | 95,600.00 | 90,000.00 | 94,100.00 | 94,100.00 | 1.18% | 4,631,955 |
| Dec 1, 2025 | 86,800.00 | 95,000.00 | 86,300.00 | 93,000.00 | 93,000.00 | 10.06% | 7,932,360 |
| Nov 28, 2025 | 84,500.00 | 86,000.00 | 82,500.00 | 84,500.00 | 84,500.00 | 3.17% | 2,298,481 |
| Nov 27, 2025 | 83,900.00 | 85,100.00 | 81,800.00 | 81,900.00 | 81,900.00 | -1.92% | 1,929,852 |
| Nov 26, 2025 | 76,600.00 | 84,100.00 | 76,000.00 | 83,500.00 | 83,500.00 | 11.04% | 3,602,103 |
| Nov 25, 2025 | 78,000.00 | 78,700.00 | 74,700.00 | 75,200.00 | 75,200.00 | -0.13% | 1,670,177 |
| Nov 24, 2025 | 79,700.00 | 80,000.00 | 74,100.00 | 75,300.00 | 75,300.00 | -4.44% | 2,458,713 |
| Nov 21, 2025 | 78,500.00 | 81,900.00 | 78,500.00 | 78,800.00 | 78,800.00 | -5.17% | 1,591,262 |
| Nov 20, 2025 | 81,200.00 | 85,600.00 | 80,600.00 | 83,100.00 | 83,100.00 | 4.79% | 2,748,517 |
| Nov 19, 2025 | 81,700.00 | 83,100.00 | 78,700.00 | 79,300.00 | 79,300.00 | -2.82% | 2,668,789 |
| Nov 18, 2025 | 88,800.00 | 90,100.00 | 81,600.00 | 81,600.00 | 81,600.00 | -7.48% | 3,490,767 |
| Nov 17, 2025 | 91,200.00 | 92,000.00 | 87,300.00 | 88,200.00 | 88,200.00 | -1.89% | 2,118,696 |
| Nov 14, 2025 | 91,300.00 | 93,800.00 | 89,700.00 | 89,900.00 | 89,900.00 | -5.07% | 2,562,326 |
| Nov 13, 2025 | 92,400.00 | 95,900.00 | 91,700.00 | 94,700.00 | 94,700.00 | 1.18% | 3,328,565 |
| Nov 12, 2025 | 95,500.00 | 95,900.00 | 92,400.00 | 93,600.00 | 93,600.00 | -0.53% | 2,934,215 |
| Nov 11, 2025 | 89,300.00 | 99,800.00 | 89,100.00 | 94,100.00 | 94,100.00 | 7.05% | 12,469,590 |
| Nov 10, 2025 | 88,400.00 | 89,800.00 | 82,900.00 | 87,900.00 | 87,900.00 | 0.80% | 4,222,485 |
| Nov 7, 2025 | 90,400.00 | 94,800.00 | 87,100.00 | 87,200.00 | 87,200.00 | -6.44% | 3,748,283 |
| Nov 6, 2025 | 97,000.00 | 100,900.00 | 93,100.00 | 93,200.00 | 93,200.00 | 0.43% | 5,661,883 |
| Nov 5, 2025 | 92,800.00 | 96,300.00 | 87,300.00 | 92,800.00 | 92,800.00 | -3.03% | 6,536,141 |
| Nov 4, 2025 | 100,000.00 | 102,400.00 | 94,300.00 | 95,700.00 | 95,700.00 | 0.95% | 2,905,365 |
| Nov 3, 2025 | 91,400.00 | 96,000.00 | 88,100.00 | 94,800.00 | 94,800.00 | 7.73% | 2,687,046 |
| Oct 31, 2025 | 86,800.00 | 92,300.00 | 86,500.00 | 88,000.00 | 88,000.00 | -1.35% | 2,076,158 |
| Oct 30, 2025 | 92,700.00 | 98,700.00 | 89,000.00 | 89,200.00 | 89,200.00 | -4.19% | 2,829,987 |
| Oct 29, 2025 | 95,500.00 | 95,800.00 | 91,500.00 | 93,100.00 | 93,100.00 | -4.22% | 1,769,813 |
| Oct 28, 2025 | 96,700.00 | 98,400.00 | 90,300.00 | 97,200.00 | 97,200.00 | 3.62% | 3,167,748 |
| Oct 27, 2025 | 91,300.00 | 94,100.00 | 89,700.00 | 93,800.00 | 93,800.00 | 6.23% | 2,529,060 |
| Oct 24, 2025 | 83,900.00 | 89,100.00 | 83,900.00 | 88,300.00 | 88,300.00 | 8.34% | 2,405,485 |
| Oct 23, 2025 | 87,200.00 | 87,200.00 | 81,500.00 | 81,500.00 | 81,500.00 | -6.75% | 2,106,961 |
| Oct 22, 2025 | 79,800.00 | 88,500.00 | 78,700.00 | 87,400.00 | 87,400.00 | 15.15% | 7,354,068 |
| 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% | 11,077,590 |