Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 106,600
-11,400 (-9.66%)
Jun 30, 2026, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 118,100.00 | 118,500.00 | 108,000.00 | 110,200.00 | - | -6.61% | 1,774,117 |
| 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 |
| Jun 24, 2026 | 103,100.00 | 110,400.00 | 101,300.00 | 107,700.00 | 107,700.00 | 4.56% | 1,067,405 |
| Jun 23, 2026 | 114,200.00 | 117,800.00 | 103,000.00 | 103,000.00 | 103,000.00 | -10.04% | 1,018,487 |
| Jun 22, 2026 | 116,100.00 | 117,100.00 | 111,800.00 | 114,500.00 | 114,500.00 | -1.29% | 875,765 |
| Jun 19, 2026 | 117,600.00 | 119,800.00 | 112,500.00 | 116,000.00 | 116,000.00 | -1.28% | 1,236,022 |
| Jun 18, 2026 | 122,200.00 | 123,000.00 | 115,100.00 | 117,500.00 | 117,500.00 | -4.32% | 866,170 |
| Jun 17, 2026 | 123,800.00 | 123,900.00 | 120,700.00 | 122,800.00 | 122,800.00 | 0.16% | 549,715 |
| Jun 16, 2026 | 124,100.00 | 125,500.00 | 121,200.00 | 122,600.00 | 122,600.00 | -1.13% | 649,749 |
| Jun 15, 2026 | 121,300.00 | 124,000.00 | 119,300.00 | 124,000.00 | 124,000.00 | 7.17% | 775,385 |
| Jun 12, 2026 | 115,600.00 | 120,100.00 | 112,400.00 | 115,700.00 | 115,700.00 | 6.34% | 1,267,133 |
| Jun 11, 2026 | 102,600.00 | 108,800.00 | 99,700.00 | 108,800.00 | 108,800.00 | 2.74% | 1,638,369 |
| Jun 10, 2026 | 106,300.00 | 110,900.00 | 102,500.00 | 105,900.00 | 105,900.00 | -1.40% | 1,058,981 |
| Jun 9, 2026 | 105,200.00 | 111,500.00 | 104,000.00 | 107,400.00 | 107,400.00 | 2.09% | 1,488,276 |
| Jun 8, 2026 | 108,400.00 | 109,400.00 | 104,300.00 | 105,200.00 | 105,200.00 | -11.22% | 1,221,331 |
| Jun 5, 2026 | 128,900.00 | 129,100.00 | 118,500.00 | 118,500.00 | 118,500.00 | -8.00% | 1,023,316 |
| Jun 4, 2026 | 131,300.00 | 138,000.00 | 128,400.00 | 128,800.00 | 128,800.00 | 0.94% | 1,370,143 |
| Jun 2, 2026 | 128,800.00 | 138,200.00 | 126,900.00 | 127,600.00 | 127,600.00 | -2.15% | 2,079,570 |
| Jun 1, 2026 | 136,000.00 | 137,500.00 | 130,100.00 | 130,400.00 | 130,400.00 | -6.19% | 1,580,143 |
| May 29, 2026 | 143,800.00 | 143,800.00 | 138,100.00 | 139,000.00 | 139,000.00 | -3.94% | 1,977,504 |
| May 28, 2026 | 147,800.00 | 147,900.00 | 136,000.00 | 144,700.00 | 144,700.00 | 1.26% | 1,653,123 |
| May 27, 2026 | 144,700.00 | 154,200.00 | 142,700.00 | 142,900.00 | 142,900.00 | -2.79% | 2,172,270 |
| May 26, 2026 | 151,300.00 | 157,700.00 | 146,700.00 | 147,000.00 | 147,000.00 | 0.34% | 1,956,305 |
| May 22, 2026 | 133,800.00 | 151,700.00 | 132,100.00 | 146,500.00 | 146,500.00 | 12.87% | 3,668,828 |
| May 21, 2026 | 122,700.00 | 132,700.00 | 121,500.00 | 129,800.00 | 129,800.00 | 9.35% | 1,210,016 |
| May 20, 2026 | 119,500.00 | 120,900.00 | 115,000.00 | 118,700.00 | 118,700.00 | -2.38% | 1,164,987 |
| May 19, 2026 | 127,600.00 | 129,400.00 | 119,800.00 | 121,600.00 | 121,600.00 | -4.10% | 1,137,811 |
| May 18, 2026 | 126,500.00 | 129,100.00 | 121,100.00 | 126,800.00 | 126,800.00 | -1.86% | 1,397,423 |
| May 15, 2026 | 140,600.00 | 144,800.00 | 126,100.00 | 129,200.00 | 129,200.00 | -9.21% | 1,869,135 |
| May 14, 2026 | 141,900.00 | 142,300.00 | 134,500.00 | 142,300.00 | 142,300.00 | 5.41% | 1,252,745 |
| May 13, 2026 | 138,000.00 | 139,400.00 | 132,700.00 | 135,000.00 | 135,000.00 | -3.36% | 1,299,726 |
| May 12, 2026 | 147,600.00 | 151,300.00 | 136,400.00 | 139,700.00 | 139,700.00 | -4.58% | 2,050,230 |
| May 11, 2026 | 154,100.00 | 154,300.00 | 145,900.00 | 146,400.00 | 146,400.00 | -5.55% | 1,506,499 |
| May 8, 2026 | 158,200.00 | 162,000.00 | 151,700.00 | 155,000.00 | 155,000.00 | -2.94% | 1,376,571 |
| May 7, 2026 | 161,700.00 | 165,800.00 | 158,300.00 | 159,700.00 | 159,700.00 | -1.90% | 1,806,206 |
| May 6, 2026 | 157,500.00 | 163,300.00 | 155,900.00 | 162,800.00 | 162,800.00 | 4.49% | 1,946,755 |
| May 4, 2026 | 155,800.00 | 158,500.00 | 154,100.00 | 155,800.00 | 155,800.00 | 1.90% | 959,614 |
| Apr 30, 2026 | 160,100.00 | 160,200.00 | 152,800.00 | 152,900.00 | 152,900.00 | -4.38% | 1,215,563 |
| Apr 29, 2026 | 159,800.00 | 162,000.00 | 156,600.00 | 159,900.00 | 159,900.00 | -0.99% | 1,129,287 |
| Apr 28, 2026 | 160,600.00 | 166,200.00 | 158,700.00 | 161,500.00 | 161,500.00 | 3.26% | 1,907,246 |
| Apr 27, 2026 | 157,600.00 | 158,900.00 | 154,400.00 | 156,400.00 | 156,400.00 | -0.13% | 934,570 |
| Apr 24, 2026 | 157,500.00 | 159,700.00 | 154,100.00 | 156,600.00 | 156,600.00 | -0.38% | 1,045,704 |
| Apr 23, 2026 | 164,400.00 | 165,100.00 | 154,200.00 | 157,200.00 | 157,200.00 | -4.32% | 1,550,258 |
| Apr 22, 2026 | 166,600.00 | 166,700.00 | 158,300.00 | 164,300.00 | 164,300.00 | 0.37% | 1,874,518 |
| Apr 21, 2026 | 159,700.00 | 164,800.00 | 157,100.00 | 163,700.00 | 163,700.00 | 5.21% | 2,443,999 |
| Apr 20, 2026 | 151,200.00 | 160,400.00 | 150,000.00 | 155,600.00 | 155,600.00 | 2.44% | 2,101,951 |
| Apr 17, 2026 | 150,400.00 | 154,000.00 | 149,300.00 | 151,900.00 | 151,900.00 | 1.81% | 1,208,127 |
| Apr 16, 2026 | 151,000.00 | 152,300.00 | 148,500.00 | 149,200.00 | 149,200.00 | 0.88% | 675,684 |