Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 82,400
+700 (0.86%)
Sep 4, 2026, 3:30 PM KST
Ecopro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 82,600.00 | 83,700.00 | 81,400.00 | 82,400.00 | 82,400.00 | 0.86% | 370,938 |
| Sep 3, 2026 | 83,300.00 | 83,900.00 | 80,300.00 | 81,700.00 | 81,700.00 | -0.37% | 542,073 |
| Sep 2, 2026 | 84,400.00 | 85,500.00 | 82,000.00 | 82,000.00 | 82,000.00 | -5.96% | 672,407 |
| Sep 1, 2026 | 91,400.00 | 91,900.00 | 86,700.00 | 87,200.00 | 87,200.00 | -4.49% | 882,663 |
| Aug 31, 2026 | 88,400.00 | 91,500.00 | 86,600.00 | 91,300.00 | 91,300.00 | 1.22% | 896,179 |
| Aug 28, 2026 | 90,500.00 | 91,500.00 | 88,600.00 | 90,200.00 | 90,200.00 | -1.96% | 593,399 |
| Aug 27, 2026 | 86,600.00 | 92,300.00 | 85,900.00 | 92,000.00 | 92,000.00 | 5.75% | 1,198,269 |
| Aug 26, 2026 | 85,300.00 | 87,200.00 | 83,300.00 | 87,000.00 | 87,000.00 | 2.11% | 673,668 |
| Aug 25, 2026 | 85,500.00 | 86,400.00 | 81,100.00 | 85,200.00 | 85,200.00 | -3.07% | 717,899 |
| Aug 24, 2026 | 82,700.00 | 88,900.00 | 82,700.00 | 87,900.00 | 87,900.00 | 7.59% | 1,284,371 |
| Aug 21, 2026 | 85,700.00 | 85,700.00 | 81,500.00 | 81,700.00 | 81,700.00 | -7.26% | 685,196 |
| Aug 20, 2026 | 88,400.00 | 90,100.00 | 87,300.00 | 88,100.00 | 88,100.00 | 2.20% | 536,670 |
| Aug 19, 2026 | 83,600.00 | 88,600.00 | 83,000.00 | 86,200.00 | 86,200.00 | -1.03% | 583,996 |
| Aug 18, 2026 | 92,200.00 | 93,400.00 | 86,400.00 | 87,100.00 | 87,100.00 | -6.94% | 928,126 |
| Aug 14, 2026 | 93,200.00 | 95,800.00 | 90,100.00 | 93,600.00 | 93,600.00 | 1.63% | 771,000 |
| Aug 13, 2026 | 91,400.00 | 94,200.00 | 89,600.00 | 92,100.00 | 92,100.00 | 0.88% | 897,492 |
| Aug 12, 2026 | 90,300.00 | 92,200.00 | 88,100.00 | 91,300.00 | 91,300.00 | 1.11% | 643,294 |
| Aug 11, 2026 | 93,500.00 | 94,600.00 | 89,000.00 | 90,300.00 | 90,300.00 | -3.42% | 1,117,479 |
| Aug 10, 2026 | 86,600.00 | 93,700.00 | 84,000.00 | 93,500.00 | 93,500.00 | 8.72% | 1,271,412 |
| Aug 7, 2026 | 87,400.00 | 91,700.00 | 81,500.00 | 86,000.00 | 86,000.00 | 2.87% | 1,587,277 |
| Aug 6, 2026 | 81,900.00 | 85,700.00 | 80,200.00 | 83,600.00 | 83,600.00 | 1.58% | 874,100 |
| Aug 5, 2026 | 84,600.00 | 84,900.00 | 81,300.00 | 82,300.00 | 82,300.00 | 0.37% | 776,125 |
| Aug 4, 2026 | 78,800.00 | 84,300.00 | 78,800.00 | 82,000.00 | 82,000.00 | 5.94% | 1,334,597 |
| Aug 3, 2026 | 77,100.00 | 79,700.00 | 72,200.00 | 77,400.00 | 77,400.00 | -2.15% | 950,170 |
| Jul 31, 2026 | 74,900.00 | 80,900.00 | 72,800.00 | 79,100.00 | 79,100.00 | 12.04% | 1,339,406 |
| Jul 30, 2026 | 65,000.00 | 74,800.00 | 65,000.00 | 70,600.00 | 70,600.00 | 4.75% | 1,586,054 |
| Jul 29, 2026 | 74,000.00 | 75,900.00 | 63,400.00 | 67,400.00 | 67,400.00 | -7.29% | 1,339,610 |
| Jul 28, 2026 | 77,800.00 | 78,200.00 | 71,900.00 | 72,700.00 | 72,700.00 | -9.80% | 658,093 |
| Jul 27, 2026 | 81,400.00 | 82,500.00 | 78,600.00 | 80,600.00 | 80,600.00 | 3.20% | 619,255 |
| Jul 24, 2026 | 81,800.00 | 82,000.00 | 78,000.00 | 78,100.00 | 78,100.00 | -7.35% | 580,124 |
| Jul 23, 2026 | 77,700.00 | 84,800.00 | 76,900.00 | 84,300.00 | 84,300.00 | 9.34% | 934,759 |
| Jul 22, 2026 | 77,700.00 | 80,900.00 | 77,100.00 | 77,100.00 | 77,100.00 | 2.53% | 750,081 |
| Jul 21, 2026 | 71,900.00 | 76,000.00 | 71,800.00 | 75,200.00 | 75,200.00 | 2.31% | 785,671 |
| Jul 20, 2026 | 77,500.00 | 77,950.00 | 72,600.00 | 73,500.00 | 73,500.00 | -8.13% | 747,217 |
| Jul 16, 2026 | 85,500.00 | 86,900.00 | 79,400.00 | 80,000.00 | 80,000.00 | -7.41% | 772,824 |
| Jul 15, 2026 | 81,600.00 | 89,500.00 | 81,600.00 | 86,400.00 | 86,400.00 | 9.23% | 1,216,531 |
| Jul 14, 2026 | 83,400.00 | 83,500.00 | 75,600.00 | 79,100.00 | 79,100.00 | -5.38% | 1,093,161 |
| Jul 13, 2026 | 86,700.00 | 89,200.00 | 81,500.00 | 83,600.00 | 83,600.00 | -2.56% | 1,213,949 |
| Jul 10, 2026 | 80,800.00 | 87,100.00 | 80,800.00 | 85,800.00 | 85,800.00 | 8.06% | 1,222,420 |
| Jul 9, 2026 | 78,100.00 | 83,700.00 | 76,200.00 | 79,400.00 | 79,400.00 | 1.79% | 1,498,348 |
| Jul 8, 2026 | 82,400.00 | 83,900.00 | 77,600.00 | 78,000.00 | 78,000.00 | -7.58% | 1,302,257 |
| Jul 7, 2026 | 85,500.00 | 88,600.00 | 82,000.00 | 84,400.00 | 84,400.00 | -1.29% | 1,127,800 |
| Jul 6, 2026 | 88,000.00 | 89,300.00 | 82,900.00 | 85,500.00 | 85,500.00 | -2.06% | 836,837 |
| Jul 3, 2026 | 84,200.00 | 88,800.00 | 79,800.00 | 87,300.00 | 87,300.00 | 0.46% | 1,788,187 |
| Jul 2, 2026 | 92,800.00 | 92,800.00 | 86,300.00 | 86,900.00 | 86,900.00 | -6.56% | 1,429,240 |
| Jul 1, 2026 | 99,400.00 | 103,900.00 | 91,700.00 | 93,000.00 | 93,000.00 | -12.76% | 2,984,143 |
| Jun 30, 2026 | 118,100.00 | 118,500.00 | 106,600.00 | 106,600.00 | 106,600.00 | -9.66% | 2,370,046 |
| Jun 29, 2026 | 95,600.00 | 118,700.00 | 95,600.00 | 118,000.00 | 118,000.00 | 23.69% | 2,874,870 |
| Jun 26, 2026 | 101,700.00 | 103,900.00 | 93,200.00 | 95,400.00 | 95,400.00 | -6.47% | 1,474,372 |
| Jun 25, 2026 | 107,700.00 | 108,800.00 | 101,400.00 | 102,000.00 | 102,000.00 | -5.29% | 959,060 |