Skip to main content
logo
EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,090.00
-45.00 (-1.44%)
At close: Jul 20, 2026

EcoGlow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,095.003,380.003,000.003,060.003,060.00-0.97%17,250
Jul 20, 20263,140.003,280.003,005.003,090.003,090.00-1.44%12,109
Jul 16, 20263,115.003,135.003,015.003,135.003,135.000.80%14,268
Jul 15, 20263,100.003,160.003,075.003,110.003,110.00-1.27%7,024
Jul 14, 20263,215.003,215.003,100.003,150.003,150.00-1.25%8,222
Jul 13, 20263,445.003,445.003,120.003,190.003,190.00-7.67%15,038
Jul 10, 20263,170.003,485.002,955.003,455.003,455.0010.74%81,101
Jul 9, 20262,900.003,160.002,790.003,120.003,120.006.85%33,666
Jul 8, 20262,835.002,925.002,760.002,920.002,920.001.04%11,957
Jul 7, 20262,930.002,930.002,785.002,890.002,890.00-2.03%10,022
Jul 6, 20262,920.003,025.002,790.002,950.002,950.000.17%11,608
Jul 3, 20262,900.003,000.002,860.002,945.002,945.00-0.84%3,551
Jul 2, 20262,925.002,985.002,805.002,970.002,970.001.19%15,402
Jul 1, 20263,110.003,120.002,910.002,935.002,935.00-8.28%16,806
Jun 30, 20262,975.003,200.002,755.003,200.003,200.007.56%26,203
Jun 29, 20262,810.002,975.002,685.002,975.002,975.005.12%24,122
Jun 26, 20262,920.002,920.002,705.002,830.002,830.00-4.07%19,625
Jun 25, 20262,970.002,970.002,765.002,950.002,950.00-1.50%11,266
Jun 24, 20262,800.003,000.002,715.002,995.002,995.00-0.17%41,237
Jun 23, 20262,785.003,000.002,615.003,000.003,000.000.67%42,711
Jun 22, 20263,120.003,145.002,815.002,980.002,980.00-4.49%9,848
Jun 19, 20263,250.003,250.003,020.003,120.003,120.00-5.17%32,282
Jun 18, 20263,190.003,300.003,025.003,290.003,290.002.49%16,328
Jun 17, 20263,280.003,280.003,130.003,210.003,210.00-2.73%10,665
Jun 16, 20263,155.003,465.002,980.003,300.003,300.003.77%17,564
Jun 15, 20263,275.003,280.003,055.003,180.003,180.00-2.75%5,774
Jun 12, 20263,060.003,270.002,935.003,270.003,270.0010.10%15,267
Jun 11, 20262,920.002,990.002,820.002,970.002,970.002.24%12,780
Jun 10, 20263,200.003,200.002,900.002,905.002,905.00-9.22%8,567
Jun 9, 20263,300.003,300.002,900.003,200.003,200.00-31,877
Jun 8, 20263,035.003,200.002,740.003,200.003,200.005.26%23,819
Jun 5, 20263,130.003,315.002,910.003,040.003,040.00-15,002
Jun 4, 20263,145.003,145.003,025.003,040.003,040.00-4.10%5,552
Jun 2, 20263,280.003,280.002,880.003,170.003,170.00-0.47%46,768
Jun 1, 20263,500.003,505.003,145.003,185.003,185.00-9.00%36,117
May 29, 20263,460.003,500.003,205.003,500.003,500.00-26,695
May 28, 20263,235.003,500.003,100.003,500.003,500.008.19%31,803
May 27, 20263,385.003,385.003,200.003,235.003,235.00-4.01%27,255
May 26, 20263,520.003,575.003,360.003,370.003,370.00-4.26%24,743
May 22, 20263,600.003,615.003,365.003,520.003,520.00-2.22%56,847
May 21, 20263,665.003,780.003,360.003,600.003,600.00-2.31%161,849
May 20, 20263,155.004,005.003,155.003,685.003,685.0016.80%386,345
May 19, 20263,275.003,275.003,120.003,155.003,155.00-4.39%10,846
May 18, 20263,350.003,600.003,120.003,300.003,300.00-1.49%17,086
May 15, 20263,600.003,940.003,280.003,350.003,350.00-2.19%50,484
May 14, 20263,320.003,655.003,275.003,425.003,425.006.20%60,797
May 13, 20263,560.003,560.003,110.003,225.003,225.00-10.04%54,720
May 12, 20263,785.004,000.003,465.003,585.003,585.00-8.19%101,523
May 11, 20263,480.003,990.002,910.003,905.003,905.0012.21%157,633
May 8, 20263,870.004,120.003,160.003,480.003,480.00-13.00%176,203