EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea flag South Korea · Delayed Price · Currency is KRW
606.00
-4.00 (-0.66%)
At close: Oct 28, 2025

EcoGlow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025605.00610.00598.00600.00600.00-0.99%127,857
Oct 28, 2025610.00618.00597.00606.00606.00-0.66%117,736
Oct 27, 2025616.00616.00598.00610.00610.000.99%253,253
Oct 24, 2025618.00619.00602.00604.00604.00-0.66%181,951
Oct 23, 2025621.00621.00603.00608.00608.00-1.14%64,243
Oct 22, 2025615.00623.00604.00615.00615.000.65%80,417
Oct 21, 2025607.00689.00606.00611.00611.000.66%842,718
Oct 20, 2025610.00616.00602.00607.00607.000.83%142,670
Oct 17, 2025601.00612.00593.00602.00602.000.17%87,455
Oct 16, 2025625.00625.00594.00601.00601.00-2.75%258,125
Oct 15, 2025621.00631.00615.00618.00618.00-0.48%106,448
Oct 14, 2025629.00648.00610.00621.00621.00-1.27%136,924
Oct 13, 2025615.00644.00613.00629.00629.002.28%108,920
Oct 10, 2025614.00649.00608.00615.00615.000.16%213,391
Oct 2, 2025608.00622.00601.00614.00614.00-1.44%186,497
Oct 1, 2025627.00645.00617.00623.00623.00-0.80%167,224
Sep 30, 2025645.00657.00618.00628.00628.00-1.88%217,287
Sep 29, 2025644.00680.00624.00640.00640.00-1.54%550,324
Sep 26, 2025701.00703.00641.00650.00650.00-9.09%490,865
Sep 25, 2025716.00770.00656.00715.00715.000.28%2,204,534
Sep 24, 2025865.00867.00704.00713.00713.00-9.86%5,096,395
Sep 23, 2025620.00791.00620.00791.00791.0029.89%9,452,654
Sep 22, 2025654.00665.00609.00609.00609.00-6.74%200,017
Sep 19, 2025657.00676.00646.00653.00653.00-0.61%88,564
Sep 18, 2025654.00686.00647.00657.00657.000.46%138,914
Sep 17, 2025689.00689.00645.00654.00654.00-5.08%111,498
Sep 16, 2025695.00708.00687.00689.00689.00-0.86%55,510
Sep 15, 2025714.00714.00691.00695.00695.00-2.66%57,466
Sep 12, 2025695.00789.00695.00714.00714.002.73%363,296
Sep 11, 2025679.00721.00679.00695.00695.002.36%65,518
Sep 10, 2025680.00688.00669.00679.00679.00-0.15%51,771
Sep 9, 2025680.00704.00671.00680.00680.00-67,343
Sep 8, 2025686.00700.00675.00680.00680.000.59%106,820
Sep 5, 2025710.00710.00644.00676.00676.00-4.79%123,258
Sep 4, 2025703.00710.00658.00710.00710.000.14%99,419
Sep 3, 2025700.00741.00679.00709.00709.001.58%192,659
Sep 2, 2025635.00743.00635.00698.00698.0010.09%791,011
Sep 1, 2025617.00704.00605.00634.00634.002.76%553,548
Aug 29, 2025599.00625.00579.00617.00617.003.01%567,823
Aug 28, 2025741.00750.00536.00599.00599.00-20.24%4,083,161
Aug 27, 2025798.00798.00740.00751.00751.00-5.30%187,889
Aug 26, 2025806.00812.00790.00793.00793.00-1.12%34,204
Aug 25, 2025802.00812.00794.00802.00802.00-58,414
Aug 22, 2025793.00821.00791.00802.00802.00-19,889
Aug 21, 2025806.00807.00763.00802.00802.00-0.50%54,118
Aug 20, 2025816.00825.00799.00806.00806.00-1.23%37,261
Aug 19, 2025820.00830.00801.00816.00816.00-0.49%58,508
Aug 18, 2025824.00830.00808.00820.00820.00-0.49%34,554
Aug 14, 2025824.00850.00821.00824.00824.00-42,864
Aug 13, 2025825.00833.00818.00824.00824.00-0.48%44,898