EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 3,020.00
-100.00 (-3.21%)
At close: Sep 23, 2026
EcoGlow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,115.00 | 3,115.00 | 2,925.00 | 3,020.00 | 3,020.00 | -3.21% | 13,949 |
| Sep 22, 2026 | 3,085.00 | 3,130.00 | 3,020.00 | 3,120.00 | 3,120.00 | 1.96% | 10,929 |
| Sep 21, 2026 | 3,065.00 | 3,065.00 | 3,015.00 | 3,060.00 | 3,060.00 | - | 3,079 |
| Sep 18, 2026 | 3,125.00 | 3,150.00 | 3,010.00 | 3,060.00 | 3,060.00 | -1.61% | 4,437 |
| Sep 17, 2026 | 3,100.00 | 3,150.00 | 3,100.00 | 3,110.00 | 3,110.00 | -1.43% | 1,795 |
| Sep 16, 2026 | 3,150.00 | 3,200.00 | 3,055.00 | 3,155.00 | 3,155.00 | 0.16% | 873 |
| Sep 15, 2026 | 3,145.00 | 3,190.00 | 3,100.00 | 3,150.00 | 3,150.00 | 0.16% | 11,481 |
| Sep 14, 2026 | 3,135.00 | 3,155.00 | 3,095.00 | 3,145.00 | 3,145.00 | 0.32% | 357 |
| Sep 11, 2026 | 3,200.00 | 3,200.00 | 3,085.00 | 3,135.00 | 3,135.00 | -2.03% | 4,957 |
| Sep 10, 2026 | 3,125.00 | 3,200.00 | 3,110.00 | 3,200.00 | 3,200.00 | 1.59% | 8,316 |
| Sep 9, 2026 | 3,170.00 | 3,195.00 | 3,050.00 | 3,150.00 | 3,150.00 | -0.63% | 2,740 |
| Sep 8, 2026 | 3,200.00 | 3,200.00 | 3,160.00 | 3,170.00 | 3,170.00 | -0.94% | 1,683 |
| Sep 7, 2026 | 3,160.00 | 3,200.00 | 3,135.00 | 3,200.00 | 3,200.00 | 0.47% | 3,761 |
| Sep 4, 2026 | 3,195.00 | 3,200.00 | 3,155.00 | 3,185.00 | 3,185.00 | -0.31% | 353 |
| Sep 3, 2026 | 3,200.00 | 3,200.00 | 3,015.00 | 3,195.00 | 3,195.00 | 0.47% | 9,879 |
| Sep 2, 2026 | 3,220.00 | 3,245.00 | 3,145.00 | 3,180.00 | 3,180.00 | -0.63% | 26,836 |
| Sep 1, 2026 | 3,175.00 | 3,200.00 | 3,160.00 | 3,200.00 | 3,200.00 | 0.79% | 3,272 |
| Aug 31, 2026 | 3,200.00 | 3,200.00 | 3,135.00 | 3,175.00 | 3,175.00 | -0.47% | 1,543 |
| Aug 28, 2026 | 3,260.00 | 3,260.00 | 3,180.00 | 3,190.00 | 3,190.00 | -2.45% | 1,885 |
| Aug 27, 2026 | 3,265.00 | 3,305.00 | 3,140.00 | 3,270.00 | 3,270.00 | - | 41,756 |
| Aug 26, 2026 | 3,165.00 | 3,270.00 | 3,085.00 | 3,270.00 | 3,270.00 | 3.32% | 8,048 |
| Aug 25, 2026 | 3,155.00 | 3,165.00 | 3,100.00 | 3,165.00 | 3,165.00 | -0.47% | 1,697 |
| Aug 24, 2026 | 3,135.00 | 3,180.00 | 3,070.00 | 3,180.00 | 3,180.00 | 1.44% | 6,355 |
| Aug 21, 2026 | 3,155.00 | 3,160.00 | 3,100.00 | 3,135.00 | 3,135.00 | -0.79% | 981 |
| Aug 20, 2026 | 3,105.00 | 3,165.00 | 3,105.00 | 3,160.00 | 3,160.00 | -1.10% | 2,910 |
| Aug 19, 2026 | 3,140.00 | 3,200.00 | 3,035.00 | 3,195.00 | 3,195.00 | 0.79% | 6,189 |
| Aug 18, 2026 | 3,175.00 | 3,190.00 | 3,150.00 | 3,170.00 | 3,170.00 | -0.16% | 5,333 |
| Aug 14, 2026 | 3,195.00 | 3,205.00 | 3,170.00 | 3,175.00 | 3,175.00 | -0.94% | 9,734 |
| Aug 13, 2026 | 3,255.00 | 3,255.00 | 3,170.00 | 3,205.00 | 3,205.00 | -2.29% | 7,669 |
| Aug 12, 2026 | 3,220.00 | 3,280.00 | 3,155.00 | 3,280.00 | 3,280.00 | 1.86% | 22,889 |
| Aug 11, 2026 | 3,335.00 | 3,335.00 | 3,200.00 | 3,220.00 | 3,220.00 | -3.59% | 5,643 |
| Aug 10, 2026 | 3,385.00 | 3,385.00 | 3,125.00 | 3,340.00 | 3,340.00 | 4.38% | 32,780 |
| Aug 7, 2026 | 3,150.00 | 3,200.00 | 3,095.00 | 3,200.00 | 3,200.00 | 2.07% | 7,400 |
| Aug 6, 2026 | 3,155.00 | 3,175.00 | 3,100.00 | 3,135.00 | 3,135.00 | -0.95% | 3,477 |
| Aug 5, 2026 | 3,160.00 | 3,185.00 | 3,120.00 | 3,165.00 | 3,165.00 | - | 4,187 |
| Aug 4, 2026 | 3,150.00 | 3,200.00 | 3,145.00 | 3,165.00 | 3,165.00 | -0.47% | 5,289 |
| Aug 3, 2026 | 3,180.00 | 3,190.00 | 3,090.00 | 3,180.00 | 3,180.00 | -0.63% | 4,424 |
| Jul 31, 2026 | 3,195.00 | 3,205.00 | 3,060.00 | 3,200.00 | 3,200.00 | 3.73% | 15,384 |
| Jul 30, 2026 | 3,035.00 | 3,110.00 | 2,995.00 | 3,085.00 | 3,085.00 | -0.80% | 17,015 |
| Jul 29, 2026 | 3,070.00 | 3,180.00 | 3,070.00 | 3,110.00 | 3,110.00 | -2.51% | 10,375 |
| Jul 28, 2026 | 3,115.00 | 3,200.00 | 3,020.00 | 3,190.00 | 3,190.00 | 1.59% | 11,248 |
| Jul 27, 2026 | 3,220.00 | 3,220.00 | 3,070.00 | 3,140.00 | 3,140.00 | -2.48% | 17,361 |
| Jul 24, 2026 | 3,200.00 | 3,230.00 | 3,130.00 | 3,220.00 | 3,220.00 | -4.73% | 17,305 |
| Jul 23, 2026 | 3,470.00 | 3,470.00 | 3,080.00 | 3,380.00 | 3,380.00 | 4.64% | 31,476 |
| Jul 22, 2026 | 3,070.00 | 3,230.00 | 3,025.00 | 3,230.00 | 3,230.00 | 5.56% | 29,054 |
| Jul 21, 2026 | 3,095.00 | 3,380.00 | 3,000.00 | 3,060.00 | 3,060.00 | -0.97% | 17,250 |
| Jul 20, 2026 | 3,140.00 | 3,280.00 | 3,005.00 | 3,090.00 | 3,090.00 | -1.44% | 12,109 |
| Jul 16, 2026 | 3,115.00 | 3,135.00 | 3,015.00 | 3,135.00 | 3,135.00 | 0.80% | 14,268 |
| Jul 15, 2026 | 3,100.00 | 3,160.00 | 3,075.00 | 3,110.00 | 3,110.00 | -1.27% | 7,024 |
| Jul 14, 2026 | 3,215.00 | 3,215.00 | 3,100.00 | 3,150.00 | 3,150.00 | -1.25% | 8,222 |