Eco Volt Co.,Ltd. (KOSDAQ:097780)
South Korea · Delayed Price · Currency is KRW 1,759.00
+58.00 (3.41%)
At close: Sep 3, 2026
Eco Volt Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,759.00 | 1,846.00 | 1,759.00 | 1,843.00 | 1,843.00 | 4.78% | 68,700 |
| Sep 3, 2026 | 1,701.00 | 1,759.00 | 1,700.00 | 1,759.00 | 1,759.00 | 3.41% | 54,153 |
| Sep 2, 2026 | 1,643.00 | 1,739.00 | 1,628.00 | 1,701.00 | 1,701.00 | 3.53% | 37,696 |
| Sep 1, 2026 | 1,575.00 | 1,649.00 | 1,575.00 | 1,643.00 | 1,643.00 | 4.32% | 53,976 |
| Aug 31, 2026 | 1,509.00 | 1,575.00 | 1,509.00 | 1,575.00 | 1,575.00 | 4.37% | 40,342 |
| Aug 28, 2026 | 1,502.00 | 1,565.00 | 1,491.00 | 1,509.00 | 1,509.00 | 0.47% | 29,157 |
| Aug 27, 2026 | 1,500.00 | 1,560.00 | 1,481.00 | 1,502.00 | 1,502.00 | 0.60% | 18,700 |
| Aug 26, 2026 | 1,335.00 | 1,534.00 | 1,327.00 | 1,493.00 | 1,493.00 | 11.92% | 84,743 |
| Aug 25, 2026 | 1,187.00 | 1,350.00 | 1,170.00 | 1,334.00 | 1,334.00 | 12.38% | 60,742 |
| Aug 24, 2026 | 1,186.00 | 1,230.00 | 1,180.00 | 1,187.00 | 1,187.00 | 0.08% | 3,271 |
| Aug 21, 2026 | 1,277.00 | 1,277.00 | 1,175.00 | 1,186.00 | 1,186.00 | -0.92% | 7,710 |
| Aug 20, 2026 | 1,191.00 | 1,205.00 | 1,180.00 | 1,197.00 | 1,197.00 | -0.08% | 11,009 |
| Aug 19, 2026 | 1,209.00 | 1,209.00 | 1,188.00 | 1,198.00 | 1,198.00 | -0.50% | 5,361 |
| Aug 18, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,204.00 | 1,204.00 | -1.63% | 18,231 |
| Aug 14, 2026 | 1,259.00 | 1,259.00 | 1,210.00 | 1,224.00 | 1,224.00 | -0.49% | 10,194 |
| Aug 13, 2026 | 1,248.00 | 1,252.00 | 1,213.00 | 1,230.00 | 1,230.00 | -1.20% | 6,029 |
| Aug 12, 2026 | 1,249.00 | 1,277.00 | 1,240.00 | 1,245.00 | 1,245.00 | 1.22% | 5,640 |
| Aug 11, 2026 | 1,233.00 | 1,265.00 | 1,203.00 | 1,230.00 | 1,230.00 | -0.24% | 9,623 |
| Aug 10, 2026 | 1,195.00 | 1,240.00 | 1,180.00 | 1,233.00 | 1,233.00 | 3.35% | 14,104 |
| Aug 7, 2026 | 1,192.00 | 1,230.00 | 1,184.00 | 1,193.00 | 1,193.00 | 0.08% | 3,576 |
| Aug 6, 2026 | 1,230.00 | 1,230.00 | 1,191.00 | 1,192.00 | 1,192.00 | 0.34% | 7,730 |
| Aug 5, 2026 | 1,198.00 | 1,221.00 | 1,187.00 | 1,188.00 | 1,188.00 | -0.83% | 25,208 |
| Aug 4, 2026 | 1,150.00 | 1,250.00 | 1,150.00 | 1,198.00 | 1,198.00 | 0.17% | 3,272 |
| Aug 3, 2026 | 1,221.00 | 1,248.00 | 1,175.00 | 1,196.00 | 1,196.00 | -0.83% | 10,907 |
| Jul 31, 2026 | 1,185.00 | 1,222.00 | 1,181.00 | 1,206.00 | 1,206.00 | 1.77% | 9,285 |
| Jul 30, 2026 | 1,200.00 | 1,260.00 | 1,175.00 | 1,185.00 | 1,185.00 | -3.03% | 22,741 |
| Jul 29, 2026 | 1,216.00 | 1,242.00 | 985.00 | 1,222.00 | 1,222.00 | 0.58% | 68,677 |
| Jul 28, 2026 | 1,271.00 | 1,290.00 | 1,211.00 | 1,215.00 | 1,215.00 | -4.41% | 23,634 |
| Jul 27, 2026 | 1,243.00 | 1,297.00 | 1,220.00 | 1,271.00 | 1,271.00 | 3.08% | 7,800 |
| Jul 24, 2026 | 1,225.00 | 1,275.00 | 1,221.00 | 1,233.00 | 1,233.00 | 0.98% | 5,334 |
| Jul 23, 2026 | 1,298.00 | 1,298.00 | 1,221.00 | 1,221.00 | 1,221.00 | -4.16% | 22,419 |
| Jul 22, 2026 | 1,361.00 | 1,372.00 | 1,273.00 | 1,274.00 | 1,274.00 | -3.48% | 22,981 |
| Jul 21, 2026 | 1,364.00 | 1,364.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.23% | 17,288 |
| 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 |