EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 717.00
+3.00 (0.42%)
At close: Mar 31, 2026
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 710.00 | 725.00 | 700.00 | 723.00 | 723.00 | 0.84% | 59,749 |
| Mar 31, 2026 | 708.00 | 730.00 | 667.00 | 717.00 | 717.00 | 0.42% | 210,722 |
| Mar 30, 2026 | 750.00 | 777.00 | 689.00 | 714.00 | 714.00 | -3.25% | 249,996 |
| Mar 27, 2026 | 743.00 | 780.00 | 720.00 | 738.00 | 738.00 | - | 96,359 |
| Mar 26, 2026 | 756.00 | 764.00 | 728.00 | 738.00 | 738.00 | -2.64% | 141,527 |
| Mar 25, 2026 | 745.00 | 765.00 | 708.00 | 758.00 | 758.00 | 0.40% | 235,317 |
| Mar 24, 2026 | 697.00 | 755.00 | 659.00 | 755.00 | 755.00 | 7.24% | 440,581 |
| Mar 23, 2026 | 674.00 | 704.00 | 645.00 | 704.00 | 704.00 | 4.30% | 301,956 |
| Mar 20, 2026 | 629.00 | 675.00 | 629.00 | 675.00 | 675.00 | 7.31% | 123,784 |
| Mar 19, 2026 | 646.00 | 646.00 | 613.00 | 629.00 | 629.00 | -2.63% | 55,027 |
| Mar 18, 2026 | 678.00 | 678.00 | 638.00 | 646.00 | 646.00 | -4.72% | 155,728 |
| Mar 17, 2026 | 704.00 | 704.00 | 674.00 | 678.00 | 678.00 | -3.69% | 122,067 |
| Mar 16, 2026 | 698.00 | 715.00 | 666.00 | 704.00 | 704.00 | 0.57% | 202,434 |
| Mar 13, 2026 | 670.00 | 700.00 | 626.00 | 700.00 | 700.00 | 3.24% | 332,857 |
| Mar 12, 2026 | 680.00 | 680.00 | 610.00 | 678.00 | 678.00 | 5.28% | 216,826 |
| Mar 11, 2026 | 604.00 | 644.00 | 578.00 | 644.00 | 644.00 | 5.92% | 233,098 |
| Mar 10, 2026 | 618.00 | 698.00 | 603.00 | 608.00 | 608.00 | -1.30% | 692,028 |
| Mar 9, 2026 | 605.00 | 619.00 | 583.00 | 616.00 | 616.00 | 1.82% | 274,402 |
| Mar 6, 2026 | 611.00 | 627.00 | 590.00 | 605.00 | 605.00 | -0.98% | 159,396 |
| Mar 5, 2026 | 581.00 | 619.00 | 581.00 | 611.00 | 611.00 | 5.53% | 385,483 |
| Mar 4, 2026 | 572.00 | 607.00 | 571.00 | 579.00 | 579.00 | -3.02% | 574,007 |
| Mar 3, 2026 | 620.00 | 630.00 | 576.00 | 597.00 | 597.00 | -4.48% | 412,994 |
| Feb 27, 2026 | 582.00 | 645.00 | 572.00 | 625.00 | 625.00 | 7.39% | 1,061,090 |
| Feb 26, 2026 | 619.00 | 621.00 | 561.00 | 582.00 | 582.00 | -3.16% | 548,796 |
| Feb 25, 2026 | 579.00 | 707.00 | 554.00 | 601.00 | 601.00 | 9.67% | 6,349,985 |
| Feb 24, 2026 | 570.00 | 570.00 | 534.00 | 548.00 | 548.00 | -2.32% | 245,796 |
| Feb 23, 2026 | 526.00 | 608.00 | 514.00 | 561.00 | 561.00 | 9.14% | 1,443,413 |
| Feb 20, 2026 | 496.00 | 613.00 | 496.00 | 514.00 | 514.00 | 3.63% | 2,102,103 |
| Feb 19, 2026 | 518.00 | 531.00 | 467.00 | 496.00 | 496.00 | -4.25% | 691,215 |
| Feb 13, 2026 | 546.00 | 559.00 | 518.00 | 518.00 | 518.00 | -7.00% | 308,689 |
| Feb 12, 2026 | 547.00 | 562.00 | 540.00 | 557.00 | 557.00 | 1.83% | 225,170 |
| Feb 11, 2026 | 581.00 | 581.00 | 529.00 | 547.00 | 547.00 | -5.03% | 453,793 |
| Feb 10, 2026 | 597.00 | 602.00 | 575.00 | 576.00 | 576.00 | -3.52% | 222,796 |
| Feb 9, 2026 | 599.00 | 630.00 | 582.00 | 597.00 | 597.00 | -0.33% | 192,378 |
| Feb 6, 2026 | 592.00 | 600.00 | 578.00 | 599.00 | 599.00 | 0.34% | 135,169 |
| Feb 5, 2026 | 604.00 | 606.00 | 590.00 | 597.00 | 597.00 | -1.16% | 119,867 |
| Feb 4, 2026 | 610.00 | 629.00 | 603.00 | 604.00 | 604.00 | -0.98% | 86,555 |
| Feb 3, 2026 | 599.00 | 617.00 | 587.00 | 610.00 | 610.00 | 2.69% | 213,771 |
| Feb 2, 2026 | 607.00 | 607.00 | 581.00 | 594.00 | 594.00 | -1.33% | 213,069 |
| Jan 30, 2026 | 620.00 | 629.00 | 596.00 | 602.00 | 602.00 | -2.27% | 243,431 |
| Jan 29, 2026 | 625.00 | 639.00 | 597.00 | 616.00 | 616.00 | -1.28% | 233,827 |
| Jan 28, 2026 | 605.00 | 650.00 | 605.00 | 624.00 | 624.00 | 3.14% | 216,293 |
| Jan 27, 2026 | 608.00 | 610.00 | 600.00 | 605.00 | 605.00 | -0.49% | 143,049 |
| Jan 26, 2026 | 603.00 | 613.00 | 595.00 | 608.00 | 608.00 | 0.83% | 135,732 |
| Jan 23, 2026 | 609.00 | 615.00 | 599.00 | 603.00 | 603.00 | -0.99% | 178,613 |
| Jan 22, 2026 | 605.00 | 617.00 | 600.00 | 609.00 | 609.00 | -0.65% | 321,377 |
| Jan 21, 2026 | 630.00 | 630.00 | 600.00 | 613.00 | 613.00 | -2.85% | 244,226 |
| Jan 20, 2026 | 680.00 | 680.00 | 604.00 | 631.00 | 631.00 | -7.21% | 757,227 |
| Jan 19, 2026 | 690.00 | 704.00 | 674.00 | 680.00 | 680.00 | -1.45% | 227,902 |
| Jan 16, 2026 | 706.00 | 719.00 | 660.00 | 690.00 | 690.00 | -2.27% | 309,955 |