Ecopro Co., Ltd. (KOSDAQ:086520)
South Korea · Delayed Price · Currency is KRW 129,800
+11,100 (9.35%)
May 21, 2026, 3:30 PM KST
Ecopro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 122,700.00 | 127,900.00 | 121,500.00 | 126,500.00 | - | 6.57% | 281,904 |
| 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 |
| 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% | 822,112 |
| 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% | 1,109,507 |
| Apr 8, 2026 | 153,200.00 | 153,900.00 | 149,100.00 | 153,100.00 | 153,100.00 | 5.73% | 1,297,197 |
| 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% | 827,157 |
| 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% | 969,151 |
| Mar 31, 2026 | 148,900.00 | 149,300.00 | 139,400.00 | 139,500.00 | 139,500.00 | -4.91% | 1,534,387 |
| 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 |