Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 152,900
-7,000 (-4.38%)
Apr 30, 2026, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 160,100.00 | 160,200.00 | 152,800.00 | 154,700.00 | - | -3.25% | 1,030,919 |
| Apr 29, 2026 | 159,800.00 | 162,000.00 | 156,600.00 | 159,900.00 | 159,900.00 | -0.99% | 1,129,184 |
| Apr 28, 2026 | 160,600.00 | 166,200.00 | 158,700.00 | 161,500.00 | 161,500.00 | 3.26% | 1,907,149 |
| 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% | 1,550,190 |
| 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 |
| Apr 15, 2026 | 147,500.00 | 151,400.00 | 146,100.00 | 147,900.00 | 147,900.00 | 2.57% | 1,177,460 |
| Apr 14, 2026 | 147,900.00 | 148,000.00 | 144,100.00 | 144,200.00 | 144,200.00 | 0.35% | 597,615 |
| Apr 13, 2026 | 146,000.00 | 148,100.00 | 143,700.00 | 143,700.00 | 143,700.00 | -1.84% | 822,109 |
| Apr 10, 2026 | 150,600.00 | 151,000.00 | 146,400.00 | 146,400.00 | 146,400.00 | -1.68% | 938,905 |
| Apr 9, 2026 | 153,200.00 | 153,800.00 | 148,500.00 | 148,900.00 | 148,900.00 | -2.74% | 1,109,487 |
| Apr 8, 2026 | 153,200.00 | 153,900.00 | 149,100.00 | 153,100.00 | 153,100.00 | 5.73% | 1,296,902 |
| Apr 7, 2026 | 144,500.00 | 155,100.00 | 143,200.00 | 144,800.00 | 144,800.00 | 1.26% | 1,853,180 |
| Apr 6, 2026 | 141,900.00 | 147,800.00 | 141,900.00 | 143,000.00 | 143,000.00 | 1.06% | 955,482 |
| Apr 3, 2026 | 145,600.00 | 146,500.00 | 139,700.00 | 141,500.00 | 141,500.00 | -0.63% | 827,127 |
| Apr 2, 2026 | 151,200.00 | 155,200.00 | 140,800.00 | 142,400.00 | 142,400.00 | -4.49% | 1,867,870 |
| Apr 1, 2026 | 148,000.00 | 151,000.00 | 146,100.00 | 149,100.00 | 149,100.00 | 6.88% | 969,138 |
| Mar 31, 2026 | 148,900.00 | 149,300.00 | 139,400.00 | 139,500.00 | 139,500.00 | -4.91% | 1,534,372 |
| Mar 30, 2026 | 141,600.00 | 150,000.00 | 141,500.00 | 146,700.00 | 146,700.00 | -1.54% | 969,231 |
| Mar 27, 2026 | 141,100.00 | 150,900.00 | 138,500.00 | 149,000.00 | 148,850.00 | 2.05% | 1,463,855 |
| Mar 26, 2026 | 149,600.00 | 152,500.00 | 145,700.00 | 146,000.00 | 145,853.02 | -3.50% | 853,927 |
| Mar 25, 2026 | 151,400.00 | 154,300.00 | 148,900.00 | 151,300.00 | 151,147.68 | 1.54% | 975,936 |
| Mar 24, 2026 | 148,200.00 | 152,300.00 | 144,600.00 | 149,000.00 | 148,850.00 | 6.73% | 1,448,601 |
| Mar 23, 2026 | 145,100.00 | 145,900.00 | 139,500.00 | 139,600.00 | 139,459.46 | -7.49% | 1,089,923 |
| Mar 20, 2026 | 152,600.00 | 153,300.00 | 150,200.00 | 150,900.00 | 150,748.09 | -0.13% | 828,725 |
| Mar 19, 2026 | 149,900.00 | 155,000.00 | 149,100.00 | 151,100.00 | 150,947.89 | -1.88% | 925,314 |
| Mar 18, 2026 | 154,000.00 | 154,500.00 | 151,400.00 | 154,000.00 | 153,844.97 | 3.15% | 955,316 |
| Mar 17, 2026 | 151,900.00 | 154,100.00 | 148,500.00 | 149,300.00 | 149,149.70 | 2.33% | 1,146,086 |
| Mar 16, 2026 | 150,700.00 | 152,600.00 | 143,200.00 | 145,900.00 | 145,753.12 | -3.06% | 1,435,565 |
| Mar 13, 2026 | 151,300.00 | 153,700.00 | 150,500.00 | 150,500.00 | 150,348.49 | -4.75% | 1,443,712 |
| Mar 12, 2026 | 159,100.00 | 162,100.00 | 156,300.00 | 158,000.00 | 157,840.94 | -2.23% | 1,450,674 |
| Mar 11, 2026 | 167,900.00 | 169,850.00 | 159,000.00 | 161,600.00 | 161,437.32 | -1.76% | 1,729,110 |
| Mar 10, 2026 | 174,600.00 | 174,900.00 | 161,200.00 | 164,500.00 | 164,334.40 | 0.43% | 2,767,637 |
| Mar 9, 2026 | 160,400.00 | 167,300.00 | 155,200.00 | 163,800.00 | 163,635.10 | -3.65% | 2,602,659 |
| Mar 6, 2026 | 161,800.00 | 173,700.00 | 159,500.00 | 170,000.00 | 169,828.86 | 5.72% | 3,744,596 |
| Mar 5, 2026 | 153,500.00 | 168,800.00 | 152,000.00 | 160,800.00 | 160,638.12 | 20.18% | 4,321,845 |
| Mar 4, 2026 | 154,300.00 | 164,200.00 | 133,500.00 | 133,800.00 | 133,665.30 | -18.41% | 5,066,264 |
| Mar 3, 2026 | 179,000.00 | 189,400.00 | 164,000.00 | 164,000.00 | 163,834.90 | -11.35% | 5,198,938 |
| Feb 27, 2026 | 180,500.00 | 188,000.00 | 179,000.00 | 185,000.00 | 184,813.76 | 0.43% | 2,792,329 |
| Feb 26, 2026 | 178,400.00 | 190,000.00 | 175,000.00 | 184,200.00 | 184,014.56 | 5.14% | 5,750,749 |
| Feb 25, 2026 | 172,300.00 | 179,100.00 | 169,200.00 | 175,200.00 | 175,023.62 | 3.12% | 2,708,728 |
| Feb 24, 2026 | 173,000.00 | 175,000.00 | 168,100.00 | 169,900.00 | 169,728.96 | 0.35% | 2,166,422 |
| Feb 23, 2026 | 180,000.00 | 183,700.00 | 167,000.00 | 169,300.00 | 169,129.56 | -1.17% | 3,460,369 |
| Feb 20, 2026 | 175,500.00 | 175,600.00 | 168,400.00 | 171,300.00 | 171,127.55 | -0.58% | 2,255,550 |
| Feb 19, 2026 | 151,700.00 | 173,800.00 | 149,000.00 | 172,300.00 | 172,126.54 | 14.56% | 6,082,106 |