Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea · Delayed Price · Currency is KRW 1,031.00
+4.00 (0.39%)
At close: Oct 2, 2025
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,031.00 | 1,073.00 | 1,025.00 | 1,072.00 | 1,072.00 | 3.98% | 299,516 |
| Oct 2, 2025 | 1,028.00 | 1,040.00 | 1,013.00 | 1,031.00 | 1,031.00 | 0.39% | 105,135 |
| Oct 1, 2025 | 1,015.00 | 1,030.00 | 1,001.00 | 1,027.00 | 1,027.00 | 2.70% | 92,576 |
| Sep 30, 2025 | 981.00 | 1,018.00 | 973.00 | 1,000.00 | 1,000.00 | 1.94% | 107,238 |
| Sep 29, 2025 | 980.00 | 987.00 | 969.00 | 981.00 | 981.00 | 0.10% | 19,345 |
| Sep 26, 2025 | 980.00 | 980.00 | 967.00 | 980.00 | 980.00 | - | 28,594 |
| Sep 25, 2025 | 972.00 | 995.00 | 972.00 | 980.00 | 980.00 | -0.10% | 20,084 |
| Sep 24, 2025 | 977.00 | 988.00 | 968.00 | 981.00 | 981.00 | 0.41% | 52,844 |
| Sep 23, 2025 | 970.00 | 995.00 | 959.00 | 977.00 | 977.00 | 0.72% | 49,676 |
| Sep 22, 2025 | 962.00 | 985.00 | 942.00 | 970.00 | 970.00 | 0.83% | 49,707 |
| Sep 19, 2025 | 972.00 | 982.00 | 956.00 | 962.00 | 962.00 | -1.03% | 39,005 |
| Sep 18, 2025 | 990.00 | 990.00 | 961.00 | 972.00 | 972.00 | 1.25% | 23,955 |
| Sep 17, 2025 | 971.00 | 971.00 | 959.00 | 960.00 | 960.00 | -1.13% | 49,958 |
| Sep 16, 2025 | 982.00 | 985.00 | 968.00 | 971.00 | 971.00 | -1.42% | 24,569 |
| Sep 15, 2025 | 989.00 | 1,000.00 | 973.00 | 985.00 | 985.00 | -0.40% | 47,955 |
| Sep 12, 2025 | 948.00 | 1,005.00 | 939.00 | 989.00 | 989.00 | 4.32% | 308,944 |
| Sep 11, 2025 | 934.00 | 949.00 | 924.00 | 948.00 | 948.00 | 1.50% | 91,398 |
| Sep 10, 2025 | 928.00 | 938.00 | 914.00 | 934.00 | 934.00 | 0.65% | 54,043 |
| Sep 9, 2025 | 938.00 | 938.00 | 908.00 | 928.00 | 928.00 | -1.07% | 39,824 |
| Sep 8, 2025 | 936.00 | 939.00 | 921.00 | 938.00 | 938.00 | 0.21% | 52,717 |
| Sep 5, 2025 | 917.00 | 936.00 | 895.00 | 936.00 | 936.00 | 3.08% | 127,248 |
| Sep 4, 2025 | 918.00 | 947.00 | 875.00 | 908.00 | 908.00 | -1.41% | 317,233 |
| Sep 3, 2025 | 878.00 | 1,024.00 | 860.00 | 921.00 | 921.00 | 6.97% | 1,917,801 |
| Sep 2, 2025 | 878.00 | 878.00 | 852.00 | 861.00 | 861.00 | 0.12% | 43,567 |
| Sep 1, 2025 | 879.00 | 879.00 | 860.00 | 860.00 | 860.00 | -2.16% | 40,059 |
| Aug 29, 2025 | 871.00 | 905.00 | 863.00 | 879.00 | 879.00 | 1.03% | 51,747 |
| Aug 28, 2025 | 888.00 | 888.00 | 867.00 | 870.00 | 870.00 | 0.35% | 43,518 |
| Aug 27, 2025 | 885.00 | 890.00 | 864.00 | 867.00 | 867.00 | -1.59% | 97,481 |
| Aug 26, 2025 | 887.00 | 916.00 | 881.00 | 881.00 | 881.00 | -1.67% | 34,885 |
| Aug 25, 2025 | 887.00 | 905.00 | 883.00 | 896.00 | 896.00 | 0.90% | 29,571 |
| Aug 22, 2025 | 884.00 | 900.00 | 880.00 | 888.00 | 888.00 | 0.45% | 74,864 |
| Aug 21, 2025 | 880.00 | 894.00 | 873.00 | 884.00 | 884.00 | 0.45% | 23,490 |
| Aug 20, 2025 | 920.00 | 920.00 | 879.00 | 880.00 | 880.00 | -1.90% | 66,080 |
| Aug 19, 2025 | 897.00 | 920.00 | 887.00 | 897.00 | 897.00 | - | 37,231 |
| Aug 18, 2025 | 925.00 | 930.00 | 889.00 | 897.00 | 897.00 | -3.34% | 113,486 |
| Aug 14, 2025 | 970.00 | 970.00 | 927.00 | 928.00 | 928.00 | -1.17% | 46,042 |
| Aug 13, 2025 | 959.00 | 959.00 | 931.00 | 939.00 | 939.00 | -0.84% | 47,587 |
| Aug 12, 2025 | 949.00 | 955.00 | 933.00 | 947.00 | 947.00 | 1.18% | 36,763 |
| Aug 11, 2025 | 944.00 | 959.00 | 927.00 | 936.00 | 936.00 | -0.85% | 88,981 |
| Aug 8, 2025 | 964.00 | 964.00 | 941.00 | 944.00 | 944.00 | 0.11% | 23,134 |
| Aug 7, 2025 | 965.00 | 965.00 | 942.00 | 943.00 | 943.00 | -1.98% | 77,644 |
| Aug 6, 2025 | 964.00 | 980.00 | 948.00 | 962.00 | 962.00 | - | 79,782 |
| Aug 5, 2025 | 955.00 | 999.00 | 955.00 | 962.00 | 962.00 | -0.10% | 23,475 |
| Aug 4, 2025 | 975.00 | 987.00 | 947.00 | 963.00 | 963.00 | -2.73% | 45,415 |
| Aug 1, 2025 | 979.00 | 996.00 | 923.00 | 990.00 | 990.00 | 0.41% | 148,370 |
| Jul 31, 2025 | 999.00 | 1,009.00 | 985.00 | 986.00 | 986.00 | -1.20% | 83,628 |
| Jul 30, 2025 | 1,008.00 | 1,008.00 | 990.00 | 998.00 | 998.00 | -0.20% | 52,241 |
| Jul 29, 2025 | 989.00 | 1,020.00 | 989.00 | 1,000.00 | 1,000.00 | 0.10% | 92,737 |
| Jul 28, 2025 | 1,017.00 | 1,017.00 | 990.00 | 999.00 | 999.00 | -0.60% | 59,831 |
| Jul 25, 2025 | 1,003.00 | 1,020.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.30% | 70,596 |