Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea · Delayed Price · Currency is KRW 1,660.00
-40.00 (-2.35%)
At close: May 11, 2026
Eco Volt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,700.00 | 1,707.50 | 1,630.00 | 1,660.00 | 1,660.00 | -2.35% | 82,392 |
| May 8, 2026 | 1,760.00 | 1,850.00 | 1,662.50 | 1,700.00 | 1,700.00 | -2.44% | 144,152 |
| May 7, 2026 | 1,887.50 | 2,025.00 | 1,535.00 | 1,742.50 | 1,742.50 | -12.98% | 425,554 |
| Apr 16, 2026 | 2,012.50 | 2,015.00 | 1,987.50 | 2,002.50 | 2,002.50 | -0.50% | 128,850 |
| Apr 15, 2026 | 2,120.00 | 2,120.00 | 1,975.00 | 2,012.50 | 2,012.50 | -2.66% | 181,188 |
| Apr 14, 2026 | 1,960.00 | 2,250.00 | 1,937.50 | 2,067.50 | 2,067.50 | 8.25% | 871,659 |
| Apr 13, 2026 | 1,915.00 | 1,915.00 | 1,892.50 | 1,910.00 | 1,910.00 | -0.26% | 40,329 |
| Apr 10, 2026 | 1,925.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | - | 24,868 |
| Apr 9, 2026 | 1,912.50 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.13% | 21,264 |
| Apr 8, 2026 | 1,925.00 | 1,950.00 | 1,875.00 | 1,912.50 | 1,912.50 | 0.13% | 138,249 |
| Apr 7, 2026 | 1,967.50 | 1,980.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.92% | 35,038 |
| Apr 6, 2026 | 1,970.00 | 1,985.00 | 1,937.50 | 1,967.50 | 1,967.50 | -0.13% | 13,581 |
| Apr 3, 2026 | 1,995.00 | 1,995.00 | 1,947.50 | 1,970.00 | 1,970.00 | -0.38% | 30,394 |
| Apr 2, 2026 | 1,997.50 | 2,017.50 | 1,955.00 | 1,977.50 | 1,977.50 | -1.13% | 19,586 |
| Apr 1, 2026 | 2,012.50 | 2,025.00 | 1,987.50 | 2,000.00 | 2,000.00 | 0.25% | 19,800 |
| Mar 31, 2026 | 2,005.00 | 2,015.00 | 1,962.50 | 1,995.00 | 1,995.00 | -0.50% | 21,774 |
| Mar 30, 2026 | 2,120.00 | 2,120.00 | 1,957.50 | 2,005.00 | 2,005.00 | - | 24,745 |
| Mar 27, 2026 | 1,975.00 | 2,100.00 | 1,965.00 | 2,005.00 | 2,005.00 | 2.43% | 71,499 |
| Mar 26, 2026 | 1,955.00 | 1,972.50 | 1,930.00 | 1,957.50 | 1,957.50 | 0.13% | 20,749 |
| Mar 25, 2026 | 1,957.50 | 2,000.00 | 1,947.50 | 1,955.00 | 1,955.00 | -0.26% | 11,415 |
| Mar 24, 2026 | 1,960.00 | 2,020.00 | 1,942.50 | 1,960.00 | 1,960.00 | 0.90% | 16,798 |
| Mar 23, 2026 | 1,977.50 | 1,985.00 | 1,927.50 | 1,942.50 | 1,942.50 | -2.63% | 15,502 |
| Mar 20, 2026 | 1,975.00 | 2,000.00 | 1,962.50 | 1,995.00 | 1,995.00 | 1.01% | 21,018 |
| Mar 19, 2026 | 1,990.00 | 2,005.00 | 1,962.50 | 1,975.00 | 1,975.00 | -0.63% | 23,611 |
| Mar 18, 2026 | 2,017.50 | 2,037.50 | 1,987.50 | 1,987.50 | 1,987.50 | -1.49% | 51,319 |
| Mar 17, 2026 | 2,015.00 | 2,062.50 | 2,000.00 | 2,017.50 | 2,017.50 | 0.12% | 54,183 |
| Mar 16, 2026 | 2,000.00 | 2,060.00 | 1,905.00 | 2,015.00 | 2,015.00 | 1.13% | 95,846 |
| Mar 13, 2026 | 2,025.00 | 2,025.00 | 1,937.50 | 1,992.50 | 1,992.50 | -0.87% | 16,198 |
| Mar 12, 2026 | 1,960.00 | 2,095.00 | 1,957.50 | 2,010.00 | 2,010.00 | 2.68% | 23,945 |
| Mar 11, 2026 | 1,932.50 | 1,967.50 | 1,897.50 | 1,957.50 | 1,957.50 | 1.29% | 27,094 |
| Mar 10, 2026 | 1,872.50 | 1,937.50 | 1,850.00 | 1,932.50 | 1,932.50 | 3.20% | 33,072 |
| Mar 9, 2026 | 1,960.00 | 1,960.00 | 1,872.50 | 1,872.50 | 1,872.50 | -4.46% | 40,602 |
| Mar 6, 2026 | 1,962.50 | 1,980.00 | 1,925.00 | 1,960.00 | 1,960.00 | -0.13% | 29,402 |
| Mar 5, 2026 | 1,942.50 | 2,080.00 | 1,942.50 | 1,962.50 | 1,962.50 | - | 71,968 |
| Mar 4, 2026 | 2,020.00 | 2,020.00 | 1,907.50 | 1,962.50 | 1,962.50 | -2.85% | 155,560 |
| Mar 3, 2026 | 2,060.00 | 2,097.50 | 2,015.00 | 2,020.00 | 2,020.00 | -1.94% | 98,788 |
| Feb 27, 2026 | 2,080.00 | 2,115.00 | 2,055.00 | 2,060.00 | 2,060.00 | -1.08% | 112,230 |
| Feb 26, 2026 | 2,115.00 | 2,117.50 | 2,070.00 | 2,082.50 | 2,082.50 | -1.54% | 75,481 |
| Feb 25, 2026 | 2,130.00 | 2,147.50 | 2,037.50 | 2,115.00 | 2,115.00 | 0.24% | 117,615 |
| Feb 24, 2026 | 2,205.00 | 2,247.50 | 2,067.50 | 2,110.00 | 2,110.00 | -0.71% | 184,438 |
| Feb 23, 2026 | 2,037.50 | 2,150.00 | 2,037.50 | 2,125.00 | 2,125.00 | 4.29% | 120,188 |
| Feb 20, 2026 | 2,077.50 | 2,082.50 | 2,015.00 | 2,037.50 | 2,037.50 | -1.93% | 88,866 |
| Feb 19, 2026 | 1,972.50 | 2,130.00 | 1,925.00 | 2,077.50 | 2,077.50 | 4.92% | 287,038 |
| Feb 13, 2026 | 2,050.00 | 2,055.00 | 1,962.50 | 1,980.00 | 1,980.00 | -4.00% | 517,318 |
| Feb 12, 2026 | 2,170.00 | 2,562.50 | 2,012.50 | 2,062.50 | 2,062.50 | 4.56% | 7,916,756 |
| Feb 11, 2026 | 1,962.50 | 1,980.00 | 1,957.50 | 1,972.50 | 1,972.50 | 0.51% | 77,462 |
| Feb 10, 2026 | 1,975.00 | 1,975.00 | 1,950.00 | 1,962.50 | 1,962.50 | 0.77% | 37,339 |
| Feb 9, 2026 | 1,997.50 | 2,000.00 | 1,902.50 | 1,947.50 | 1,947.50 | - | 41,396 |
| Feb 6, 2026 | 1,960.00 | 1,982.50 | 1,902.50 | 1,947.50 | 1,947.50 | -0.64% | 52,358 |
| Feb 5, 2026 | 1,960.00 | 1,995.00 | 1,875.00 | 1,960.00 | 1,960.00 | 1.95% | 111,952 |