Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea · Delayed Price · Currency is KRW 1,320.00
-44.00 (-3.23%)
At close: Jul 21, 2026
Eco Volt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,423.00 | 1,423.00 | 1,360.00 | 1,364.00 | 1,364.00 | -4.01% | 13,698 |
| Jul 16, 2026 | 1,470.00 | 1,470.00 | 1,380.00 | 1,421.00 | 1,421.00 | 0.07% | 28,059 |
| Jul 15, 2026 | 1,390.00 | 1,475.00 | 1,390.00 | 1,420.00 | 1,420.00 | - | 29,623 |
| Jul 14, 2026 | 1,388.00 | 1,425.00 | 1,330.00 | 1,420.00 | 1,420.00 | 1.43% | 35,106 |
| Jul 13, 2026 | 1,400.00 | 1,447.00 | 1,345.00 | 1,400.00 | 1,400.00 | - | 22,090 |
| Jul 10, 2026 | 1,433.00 | 1,433.00 | 1,381.00 | 1,400.00 | 1,400.00 | -3.11% | 14,029 |
| Jul 9, 2026 | 1,352.00 | 1,450.00 | 1,348.00 | 1,445.00 | 1,445.00 | 4.11% | 32,162 |
| Jul 8, 2026 | 1,379.00 | 1,599.00 | 1,352.00 | 1,388.00 | 1,388.00 | 0.65% | 81,833 |
| Jul 7, 2026 | 1,395.00 | 1,425.00 | 1,357.00 | 1,379.00 | 1,379.00 | -1.99% | 8,574 |
| Jul 6, 2026 | 1,390.00 | 1,470.00 | 1,377.00 | 1,407.00 | 1,407.00 | 0.14% | 5,130 |
| Jul 3, 2026 | 1,495.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.55% | 5,196 |
| Jul 2, 2026 | 1,548.00 | 1,563.00 | 1,450.00 | 1,472.00 | 1,472.00 | -4.91% | 20,221 |
| Jul 1, 2026 | 1,544.00 | 1,591.00 | 1,544.00 | 1,548.00 | 1,548.00 | 0.26% | 12,111 |
| Jun 30, 2026 | 1,475.00 | 1,589.00 | 1,471.00 | 1,544.00 | 1,544.00 | 4.96% | 40,491 |
| Jun 29, 2026 | 1,375.00 | 1,474.00 | 1,375.00 | 1,471.00 | 1,471.00 | 2.08% | 23,637 |
| Jun 26, 2026 | 1,439.00 | 1,450.00 | 1,340.00 | 1,441.00 | 1,441.00 | 0.14% | 209,723 |
| Jun 25, 2026 | 1,400.00 | 1,440.00 | 1,390.00 | 1,439.00 | 1,439.00 | 2.79% | 52,425 |
| Jun 24, 2026 | 1,380.00 | 1,435.00 | 1,341.00 | 1,400.00 | 1,400.00 | 2.64% | 73,713 |
| Jun 23, 2026 | 1,340.00 | 1,415.00 | 1,325.00 | 1,364.00 | 1,364.00 | 1.19% | 194,829 |
| Jun 22, 2026 | 1,322.00 | 1,395.00 | 1,322.00 | 1,348.00 | 1,348.00 | 0.82% | 72,286 |
| Jun 19, 2026 | 1,310.00 | 1,348.00 | 1,303.00 | 1,337.00 | 1,337.00 | 2.14% | 114,460 |
| Jun 18, 2026 | 1,313.00 | 1,345.00 | 1,309.00 | 1,309.00 | 1,309.00 | -0.30% | 137,126 |
| Jun 17, 2026 | 1,352.00 | 1,472.00 | 1,313.00 | 1,313.00 | 1,313.00 | -2.60% | 394,526 |
| Jun 16, 2026 | 1,650.00 | 1,650.00 | 1,341.00 | 1,348.00 | 1,348.00 | -18.80% | 453,401 |
| 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 |