EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 654.00
-35.00 (-5.08%)
At close: Sep 17, 2025
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 689.00 | 689.00 | 645.00 | 654.00 | - | -5.08% | 113,815 |
| Sep 16, 2025 | 695.00 | 708.00 | 687.00 | 689.00 | - | -0.86% | 55,510 |
| Sep 15, 2025 | 714.00 | 714.00 | 691.00 | 695.00 | - | -2.66% | 57,466 |
| Sep 12, 2025 | 695.00 | 789.00 | 695.00 | 714.00 | - | 2.73% | 363,296 |
| Sep 11, 2025 | 679.00 | 721.00 | 679.00 | 695.00 | - | 2.36% | 65,518 |
| Sep 10, 2025 | 680.00 | 688.00 | 669.00 | 679.00 | - | -0.15% | 51,771 |
| Sep 9, 2025 | 680.00 | 704.00 | 671.00 | 680.00 | - | - | 67,343 |
| Sep 8, 2025 | 686.00 | 700.00 | 675.00 | 680.00 | - | 0.59% | 106,820 |
| Sep 5, 2025 | 710.00 | 710.00 | 644.00 | 676.00 | - | -4.79% | 123,258 |
| Sep 4, 2025 | 703.00 | 710.00 | 658.00 | 710.00 | - | 0.14% | 99,419 |
| Sep 3, 2025 | 700.00 | 741.00 | 679.00 | 709.00 | - | 1.58% | 192,659 |
| Sep 2, 2025 | 635.00 | 743.00 | 635.00 | 698.00 | - | 10.09% | 791,011 |
| Sep 1, 2025 | 617.00 | 704.00 | 605.00 | 634.00 | - | 2.76% | 553,548 |
| Aug 29, 2025 | 599.00 | 625.00 | 579.00 | 617.00 | - | 3.01% | 567,823 |
| Aug 28, 2025 | 741.00 | 750.00 | 536.00 | 599.00 | - | -20.24% | 4,083,161 |
| Aug 27, 2025 | 798.00 | 798.00 | 740.00 | 751.00 | - | -5.30% | 187,889 |
| Aug 26, 2025 | 806.00 | 812.00 | 790.00 | 793.00 | - | -1.12% | 34,204 |
| Aug 25, 2025 | 802.00 | 812.00 | 794.00 | 802.00 | - | - | 58,414 |
| Aug 22, 2025 | 793.00 | 821.00 | 791.00 | 802.00 | - | - | 19,889 |
| Aug 21, 2025 | 806.00 | 807.00 | 763.00 | 802.00 | - | -0.50% | 54,118 |
| Aug 20, 2025 | 816.00 | 825.00 | 799.00 | 806.00 | - | -1.23% | 37,261 |
| Aug 19, 2025 | 820.00 | 830.00 | 801.00 | 816.00 | - | -0.49% | 58,508 |
| Aug 18, 2025 | 824.00 | 830.00 | 808.00 | 820.00 | - | -0.49% | 34,554 |
| Aug 14, 2025 | 824.00 | 850.00 | 821.00 | 824.00 | - | - | 42,864 |
| Aug 13, 2025 | 825.00 | 833.00 | 818.00 | 824.00 | - | -0.48% | 44,898 |
| Aug 12, 2025 | 818.00 | 839.00 | 818.00 | 828.00 | - | 1.22% | 42,163 |
| Aug 11, 2025 | 823.00 | 837.00 | 814.00 | 818.00 | - | -0.37% | 90,841 |
| Aug 8, 2025 | 832.00 | 850.00 | 821.00 | 821.00 | - | -1.08% | 110,879 |
| Aug 7, 2025 | 835.00 | 836.00 | 816.00 | 830.00 | - | -0.12% | 64,275 |
| Aug 6, 2025 | 831.00 | 864.00 | 822.00 | 831.00 | - | 0.12% | 106,357 |
| Aug 5, 2025 | 834.00 | 865.00 | 823.00 | 830.00 | - | -0.48% | 54,200 |
| Aug 4, 2025 | 866.00 | 874.00 | 820.00 | 834.00 | - | -3.02% | 133,942 |
| Aug 1, 2025 | 820.00 | 939.00 | 813.00 | 860.00 | - | 5.65% | 1,518,144 |
| Jul 31, 2025 | 830.00 | 850.00 | 810.00 | 814.00 | - | -1.93% | 89,196 |
| Jul 30, 2025 | 850.00 | 850.00 | 827.00 | 830.00 | - | -0.60% | 68,664 |
| Jul 29, 2025 | 864.00 | 864.00 | 832.00 | 835.00 | - | -2.11% | 115,445 |
| Jul 28, 2025 | 822.00 | 904.00 | 822.00 | 853.00 | - | 3.77% | 356,562 |
| Jul 25, 2025 | 879.00 | 879.00 | 819.00 | 822.00 | - | -4.08% | 274,908 |
| Jul 24, 2025 | 866.00 | 875.00 | 852.00 | 857.00 | - | -1.04% | 80,014 |
| Jul 23, 2025 | 868.00 | 889.00 | 857.00 | 866.00 | - | -0.23% | 142,588 |
| Jul 22, 2025 | 900.00 | 940.00 | 830.00 | 868.00 | - | -3.34% | 796,260 |
| Jul 21, 2025 | 840.00 | 901.00 | 840.00 | 898.00 | - | 5.03% | 448,046 |
| Jul 18, 2025 | 835.00 | 855.00 | 813.00 | 855.00 | - | 2.15% | 271,407 |
| Jul 17, 2025 | 843.00 | 863.00 | 790.00 | 837.00 | - | -0.71% | 514,982 |
| Jul 16, 2025 | 781.00 | 907.00 | 769.00 | 843.00 | - | 9.62% | 2,907,520 |
| Jul 15, 2025 | 740.00 | 945.00 | 723.00 | 769.00 | - | 5.49% | 4,057,735 |
| Jul 14, 2025 | 731.00 | 745.00 | 723.00 | 729.00 | - | -0.27% | 108,618 |
| Jul 11, 2025 | 752.00 | 752.00 | 730.00 | 731.00 | - | -0.14% | 41,278 |
| Jul 10, 2025 | 738.00 | 738.00 | 726.00 | 732.00 | - | 0.55% | 51,172 |
| Jul 9, 2025 | 738.00 | 747.00 | 727.00 | 728.00 | - | -1.36% | 97,908 |