EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 615.00
+1.00 (0.16%)
At close: Oct 10, 2025
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 608.00 | 622.00 | 601.00 | 614.00 | 614.00 | -1.44% | 186,497 |
| Oct 1, 2025 | 627.00 | 645.00 | 617.00 | 623.00 | 623.00 | -0.80% | 167,224 |
| Sep 30, 2025 | 645.00 | 657.00 | 618.00 | 628.00 | 628.00 | -1.88% | 217,287 |
| Sep 29, 2025 | 644.00 | 680.00 | 624.00 | 640.00 | 640.00 | -1.54% | 550,324 |
| Sep 26, 2025 | 701.00 | 703.00 | 641.00 | 650.00 | 650.00 | -9.09% | 490,865 |
| Sep 25, 2025 | 716.00 | 770.00 | 656.00 | 715.00 | 715.00 | 0.28% | 2,204,534 |
| Sep 24, 2025 | 865.00 | 867.00 | 704.00 | 713.00 | 713.00 | -9.86% | 5,096,395 |
| Sep 23, 2025 | 620.00 | 791.00 | 620.00 | 791.00 | 791.00 | 29.89% | 9,452,654 |
| Sep 22, 2025 | 654.00 | 665.00 | 609.00 | 609.00 | 609.00 | -6.74% | 200,017 |
| Sep 19, 2025 | 657.00 | 676.00 | 646.00 | 653.00 | 653.00 | -0.61% | 88,564 |
| Sep 18, 2025 | 654.00 | 686.00 | 647.00 | 657.00 | 657.00 | 0.46% | 138,914 |
| Sep 17, 2025 | 689.00 | 689.00 | 645.00 | 654.00 | 654.00 | -5.08% | 111,498 |
| Sep 16, 2025 | 695.00 | 708.00 | 687.00 | 689.00 | 689.00 | -0.86% | 55,510 |
| Sep 15, 2025 | 714.00 | 714.00 | 691.00 | 695.00 | 695.00 | -2.66% | 57,466 |
| Sep 12, 2025 | 695.00 | 789.00 | 695.00 | 714.00 | 714.00 | 2.73% | 363,296 |
| Sep 11, 2025 | 679.00 | 721.00 | 679.00 | 695.00 | 695.00 | 2.36% | 65,518 |
| Sep 10, 2025 | 680.00 | 688.00 | 669.00 | 679.00 | 679.00 | -0.15% | 51,771 |
| Sep 9, 2025 | 680.00 | 704.00 | 671.00 | 680.00 | 680.00 | - | 67,343 |
| Sep 8, 2025 | 686.00 | 700.00 | 675.00 | 680.00 | 680.00 | 0.59% | 106,820 |
| Sep 5, 2025 | 710.00 | 710.00 | 644.00 | 676.00 | 676.00 | -4.79% | 123,258 |
| Sep 4, 2025 | 703.00 | 710.00 | 658.00 | 710.00 | 710.00 | 0.14% | 99,419 |
| Sep 3, 2025 | 700.00 | 741.00 | 679.00 | 709.00 | 709.00 | 1.58% | 192,659 |
| Sep 2, 2025 | 635.00 | 743.00 | 635.00 | 698.00 | 698.00 | 10.09% | 791,011 |
| Sep 1, 2025 | 617.00 | 704.00 | 605.00 | 634.00 | 634.00 | 2.76% | 553,548 |
| Aug 29, 2025 | 599.00 | 625.00 | 579.00 | 617.00 | 617.00 | 3.01% | 567,823 |
| Aug 28, 2025 | 741.00 | 750.00 | 536.00 | 599.00 | 599.00 | -20.24% | 4,083,161 |
| Aug 27, 2025 | 798.00 | 798.00 | 740.00 | 751.00 | 751.00 | -5.30% | 187,889 |
| Aug 26, 2025 | 806.00 | 812.00 | 790.00 | 793.00 | 793.00 | -1.12% | 34,204 |
| Aug 25, 2025 | 802.00 | 812.00 | 794.00 | 802.00 | 802.00 | - | 58,414 |
| Aug 22, 2025 | 793.00 | 821.00 | 791.00 | 802.00 | 802.00 | - | 19,889 |
| Aug 21, 2025 | 806.00 | 807.00 | 763.00 | 802.00 | 802.00 | -0.50% | 54,118 |
| Aug 20, 2025 | 816.00 | 825.00 | 799.00 | 806.00 | 806.00 | -1.23% | 37,261 |
| Aug 19, 2025 | 820.00 | 830.00 | 801.00 | 816.00 | 816.00 | -0.49% | 58,508 |
| Aug 18, 2025 | 824.00 | 830.00 | 808.00 | 820.00 | 820.00 | -0.49% | 34,554 |
| Aug 14, 2025 | 824.00 | 850.00 | 821.00 | 824.00 | 824.00 | - | 42,864 |
| Aug 13, 2025 | 825.00 | 833.00 | 818.00 | 824.00 | 824.00 | -0.48% | 44,898 |
| Aug 12, 2025 | 818.00 | 839.00 | 818.00 | 828.00 | 828.00 | 1.22% | 42,163 |
| Aug 11, 2025 | 823.00 | 837.00 | 814.00 | 818.00 | 818.00 | -0.37% | 90,841 |
| Aug 8, 2025 | 832.00 | 850.00 | 821.00 | 821.00 | 821.00 | -1.08% | 110,879 |
| Aug 7, 2025 | 835.00 | 836.00 | 816.00 | 830.00 | 830.00 | -0.12% | 64,275 |
| Aug 6, 2025 | 831.00 | 864.00 | 822.00 | 831.00 | 831.00 | 0.12% | 106,357 |
| Aug 5, 2025 | 834.00 | 865.00 | 823.00 | 830.00 | 830.00 | -0.48% | 54,200 |
| Aug 4, 2025 | 866.00 | 874.00 | 820.00 | 834.00 | 834.00 | -3.02% | 133,942 |
| Aug 1, 2025 | 820.00 | 939.00 | 813.00 | 860.00 | 860.00 | 5.65% | 1,518,144 |
| Jul 31, 2025 | 830.00 | 850.00 | 810.00 | 814.00 | 814.00 | -1.93% | 89,196 |
| Jul 30, 2025 | 850.00 | 850.00 | 827.00 | 830.00 | 830.00 | -0.60% | 68,664 |
| Jul 29, 2025 | 864.00 | 864.00 | 832.00 | 835.00 | 835.00 | -2.11% | 115,445 |
| Jul 28, 2025 | 822.00 | 904.00 | 822.00 | 853.00 | 853.00 | 3.77% | 356,562 |
| Jul 25, 2025 | 879.00 | 879.00 | 819.00 | 822.00 | 822.00 | -4.08% | 274,908 |
| Jul 24, 2025 | 866.00 | 875.00 | 852.00 | 857.00 | 857.00 | -1.04% | 80,014 |