Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea · Delayed Price · Currency is KRW 880.00
-6.00 (-0.68%)
At close: Dec 30, 2025
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 886.00 | 898.00 | 870.00 | 880.00 | 880.00 | -0.68% | 39,522 |
| Dec 29, 2025 | 893.00 | 901.00 | 880.00 | 886.00 | 886.00 | -0.45% | 74,113 |
| Dec 26, 2025 | 893.00 | 900.00 | 870.00 | 890.00 | 890.00 | -0.34% | 77,012 |
| Dec 24, 2025 | 893.00 | 900.00 | 882.00 | 893.00 | 893.00 | 0.90% | 39,425 |
| Dec 23, 2025 | 895.00 | 903.00 | 885.00 | 885.00 | 885.00 | -1.01% | 28,529 |
| Dec 22, 2025 | 907.00 | 914.00 | 893.00 | 894.00 | 894.00 | -1.43% | 35,406 |
| Dec 19, 2025 | 905.00 | 909.00 | 899.00 | 907.00 | 907.00 | -0.22% | 44,340 |
| Dec 18, 2025 | 900.00 | 918.00 | 890.00 | 909.00 | 909.00 | 1.11% | 35,762 |
| Dec 17, 2025 | 887.00 | 899.00 | 881.00 | 899.00 | 899.00 | 1.35% | 45,135 |
| Dec 16, 2025 | 900.00 | 900.00 | 871.00 | 887.00 | 887.00 | - | 32,420 |
| Dec 15, 2025 | 883.00 | 904.00 | 879.00 | 887.00 | 887.00 | - | 37,858 |
| Dec 12, 2025 | 905.00 | 913.00 | 886.00 | 887.00 | 887.00 | -1.11% | 60,122 |
| Dec 11, 2025 | 890.00 | 902.00 | 888.00 | 897.00 | 897.00 | 1.01% | 28,150 |
| Dec 10, 2025 | 912.00 | 925.00 | 855.00 | 888.00 | 888.00 | -1.11% | 49,238 |
| Dec 9, 2025 | 906.00 | 924.00 | 891.00 | 898.00 | 898.00 | -0.88% | 49,375 |
| Dec 8, 2025 | 906.00 | 913.00 | 894.00 | 906.00 | 906.00 | 0.11% | 54,124 |
| Dec 5, 2025 | 917.00 | 917.00 | 896.00 | 905.00 | 905.00 | -1.31% | 118,143 |
| Dec 4, 2025 | 921.00 | 932.00 | 900.00 | 917.00 | 917.00 | -0.76% | 104,664 |
| Dec 3, 2025 | 932.00 | 932.00 | 910.00 | 924.00 | 924.00 | -0.65% | 118,492 |
| Dec 2, 2025 | 945.00 | 945.00 | 922.00 | 930.00 | 930.00 | -0.11% | 72,411 |
| Dec 1, 2025 | 978.00 | 978.00 | 926.00 | 931.00 | 931.00 | -0.32% | 51,862 |
| Nov 28, 2025 | 935.00 | 956.00 | 932.00 | 934.00 | 934.00 | -0.53% | 59,324 |
| Nov 27, 2025 | 939.00 | 975.00 | 938.00 | 939.00 | 939.00 | -1.16% | 37,369 |
| Nov 26, 2025 | 980.00 | 980.00 | 937.00 | 950.00 | 950.00 | 0.42% | 36,637 |
| Nov 25, 2025 | 950.00 | 960.00 | 943.00 | 946.00 | 946.00 | -0.42% | 38,274 |
| Nov 24, 2025 | 972.00 | 998.00 | 947.00 | 950.00 | 950.00 | -2.16% | 40,996 |
| Nov 21, 2025 | 976.00 | 988.00 | 971.00 | 971.00 | 971.00 | -1.72% | 31,267 |
| Nov 20, 2025 | 985.00 | 1,000.00 | 973.00 | 988.00 | 988.00 | -0.50% | 45,963 |
| Nov 19, 2025 | 981.00 | 998.00 | 956.00 | 993.00 | 993.00 | 1.22% | 62,037 |
| Nov 18, 2025 | 1,003.00 | 1,009.00 | 980.00 | 981.00 | 981.00 | -2.19% | 51,248 |
| Nov 17, 2025 | 1,022.00 | 1,031.00 | 990.00 | 1,003.00 | 1,003.00 | -3.28% | 144,464 |
| Nov 14, 2025 | 983.00 | 1,200.00 | 976.00 | 1,037.00 | 1,037.00 | 4.01% | 1,903,742 |
| Nov 13, 2025 | 999.00 | 1,005.00 | 988.00 | 997.00 | 997.00 | -0.20% | 43,622 |
| Nov 12, 2025 | 988.00 | 1,006.00 | 988.00 | 999.00 | 999.00 | 0.91% | 64,239 |
| Nov 11, 2025 | 998.00 | 1,007.00 | 985.00 | 990.00 | 990.00 | -0.80% | 54,832 |
| Nov 10, 2025 | 950.00 | 1,005.00 | 950.00 | 998.00 | 998.00 | 1.84% | 111,853 |
| Nov 7, 2025 | 1,005.00 | 1,005.00 | 956.00 | 980.00 | 980.00 | -2.97% | 285,357 |
| Nov 6, 2025 | 941.00 | 1,231.00 | 941.00 | 1,010.00 | 1,010.00 | 6.65% | 3,416,450 |
| Nov 5, 2025 | 988.00 | 988.00 | 928.00 | 947.00 | 947.00 | -4.15% | 80,693 |
| Nov 4, 2025 | 950.00 | 990.00 | 926.00 | 988.00 | 988.00 | 4.00% | 87,740 |
| Nov 3, 2025 | 1,000.00 | 1,001.00 | 947.00 | 950.00 | 950.00 | -5.00% | 110,167 |
| Oct 31, 2025 | 1,021.00 | 1,021.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 46,946 |
| Oct 30, 2025 | 1,046.00 | 1,046.00 | 1,011.00 | 1,016.00 | 1,016.00 | -2.78% | 60,978 |
| Oct 29, 2025 | 1,105.00 | 1,111.00 | 1,000.00 | 1,045.00 | 1,045.00 | -5.52% | 123,951 |
| Oct 28, 2025 | 1,125.00 | 1,125.00 | 1,098.00 | 1,106.00 | 1,106.00 | 0.27% | 57,458 |
| Oct 27, 2025 | 1,211.00 | 1,211.00 | 1,103.00 | 1,103.00 | 1,103.00 | -8.92% | 267,346 |
| Oct 24, 2025 | 1,278.00 | 1,294.00 | 1,200.00 | 1,211.00 | 1,211.00 | -5.69% | 248,003 |
| Oct 23, 2025 | 1,297.00 | 1,318.00 | 1,248.00 | 1,284.00 | 1,284.00 | -1.00% | 357,094 |
| Oct 22, 2025 | 1,270.00 | 1,300.00 | 1,232.00 | 1,297.00 | 1,297.00 | 2.13% | 306,459 |
| Oct 21, 2025 | 1,242.00 | 1,297.00 | 1,213.00 | 1,270.00 | 1,270.00 | 2.25% | 299,364 |