Skip to main content
logo
EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+410.00 (11.42%)
At close: Apr 8, 2026

EcoGlow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20263,575.004,000.003,550.004,000.004,000.0011.42%122,206
Apr 7, 20263,550.003,885.003,550.003,590.003,590.001.13%68,445
Apr 6, 20263,645.003,860.003,415.003,550.003,550.00-2.61%32,004
Apr 3, 20263,530.003,700.003,460.003,645.003,645.005.50%26,102
Apr 2, 20263,620.003,620.003,455.003,455.003,455.00-4.43%17,337
Apr 1, 20263,550.003,625.003,500.003,615.003,615.000.84%11,949
Mar 31, 20263,540.003,650.003,335.003,585.003,585.000.42%42,144
Mar 30, 20263,750.003,885.003,445.003,570.003,570.00-3.25%49,999
Mar 27, 20263,715.003,900.003,600.003,690.003,690.00-19,271
Mar 26, 20263,780.003,820.003,640.003,690.003,690.00-2.64%28,305
Mar 25, 20263,725.003,825.003,540.003,790.003,790.000.40%47,241
Mar 24, 20263,485.003,775.003,295.003,775.003,775.007.24%88,220
Mar 23, 20263,370.003,520.003,225.003,520.003,520.004.30%60,577
Mar 20, 20263,145.003,375.003,145.003,375.003,375.007.31%24,756
Mar 19, 20263,230.003,230.003,065.003,145.003,145.00-2.63%11,021
Mar 18, 20263,390.003,390.003,190.003,230.003,230.00-4.72%31,169
Mar 17, 20263,520.003,520.003,370.003,390.003,390.00-3.69%24,435
Mar 16, 20263,490.003,575.003,330.003,520.003,520.000.57%40,486
Mar 13, 20263,350.003,500.003,130.003,500.003,500.003.24%67,449
Mar 12, 20263,400.003,400.003,050.003,390.003,390.005.28%43,365
Mar 11, 20263,020.003,220.002,890.003,220.003,220.005.92%46,619
Mar 10, 20263,090.003,490.003,015.003,040.003,040.00-1.30%138,432
Mar 9, 20263,025.003,095.002,915.003,080.003,080.001.82%54,920
Mar 6, 20263,055.003,135.002,950.003,025.003,025.00-0.98%32,260
Mar 5, 20262,905.003,095.002,905.003,055.003,055.005.53%77,518
Mar 4, 20262,860.003,035.002,855.002,895.002,895.00-3.02%114,821
Mar 3, 20263,100.003,150.002,880.002,985.002,985.00-4.48%82,598
Feb 27, 20262,910.003,225.002,860.003,125.003,125.007.39%213,862
Feb 26, 20263,095.003,105.002,805.002,910.002,910.00-3.16%111,925
Feb 25, 20262,895.003,535.002,770.003,005.003,005.009.67%1,272,599
Feb 24, 20262,850.002,850.002,670.002,740.002,740.00-2.32%56,320
Feb 23, 20262,630.003,040.002,570.002,805.002,805.009.14%288,682
Feb 20, 20262,480.003,065.002,480.002,570.002,570.003.63%421,174
Feb 19, 20262,590.002,655.002,335.002,480.002,480.00-4.25%138,483
Feb 13, 20262,730.002,795.002,590.002,590.002,590.00-7.00%61,738
Feb 12, 20262,735.002,810.002,700.002,785.002,785.001.83%45,041
Feb 11, 20262,905.002,905.002,645.002,735.002,735.00-5.03%90,758
Feb 10, 20262,985.003,010.002,875.002,880.002,880.00-3.52%44,594
Feb 9, 20262,995.003,150.002,910.002,985.002,985.00-0.33%38,879
Feb 6, 20262,960.003,000.002,890.002,995.002,995.000.34%27,039
Feb 5, 20263,020.003,030.002,950.002,985.002,985.00-1.16%23,973
Feb 4, 20263,050.003,145.003,015.003,020.003,020.00-0.98%17,353
Feb 3, 20262,995.003,085.002,935.003,050.003,050.002.69%42,754
Feb 2, 20263,035.003,035.002,905.002,970.002,970.00-1.33%42,613
Jan 30, 20263,100.003,145.002,980.003,010.003,010.00-2.27%48,819
Jan 29, 20263,125.003,195.002,985.003,080.003,080.00-1.28%46,845
Jan 28, 20263,025.003,250.003,025.003,120.003,120.003.14%43,258
Jan 27, 20263,040.003,050.003,000.003,025.003,025.00-0.49%28,610
Jan 26, 20263,015.003,065.002,975.003,040.003,040.000.83%27,146
Jan 23, 20263,045.003,075.002,995.003,015.003,015.00-0.99%35,726