Skip to main content
logo
EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,425.00
+200.00 (6.20%)
At close: May 14, 2026

EcoGlow Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,600.003,940.003,280.003,350.00--2.19%50,484
May 14, 20263,320.003,655.003,275.003,425.00-6.20%60,797
May 13, 20263,560.003,560.003,110.003,225.00--10.04%54,720
May 12, 20263,785.004,000.003,465.003,585.00--8.19%101,523
May 11, 20263,480.003,990.002,910.003,905.00-12.21%157,633
May 8, 20263,870.004,120.003,160.003,480.00--13.00%176,203
May 7, 20264,000.004,000.004,000.004,000.00---
May 6, 20264,000.004,000.004,000.004,000.00---
May 4, 20264,000.004,000.004,000.004,000.00---
Apr 30, 20264,000.004,000.004,000.004,000.00---
Apr 29, 20264,000.004,000.004,000.004,000.00---
Apr 28, 20264,000.004,000.004,000.004,000.00---
Apr 27, 20264,000.004,000.004,000.004,000.00---
Apr 24, 20264,000.004,000.004,000.004,000.00---
Apr 23, 20264,000.004,000.004,000.004,000.00---
Apr 22, 20264,000.004,000.004,000.004,000.00---
Apr 21, 20264,000.004,000.004,000.004,000.00---
Apr 20, 20264,000.004,000.004,000.004,000.00---
Apr 17, 20264,000.004,000.004,000.004,000.00---
Apr 16, 20264,000.004,000.004,000.004,000.00---
Apr 15, 20264,000.004,000.004,000.004,000.00---
Apr 14, 20264,000.004,000.004,000.004,000.00---
Apr 13, 20264,000.004,000.004,000.004,000.00---
Apr 10, 20264,000.004,000.004,000.004,000.00---
Apr 9, 20264,000.004,000.004,000.004,000.00---
Apr 8, 20263,575.004,000.003,550.004,000.00-11.42%123,398
Apr 7, 20263,550.003,885.003,550.003,590.00-1.13%68,445
Apr 6, 20263,645.003,860.003,415.003,550.00--2.61%32,004
Apr 3, 20263,530.003,700.003,460.003,645.00-5.50%26,102
Apr 2, 20263,620.003,620.003,455.003,455.00--4.43%17,337
Apr 1, 20263,550.003,625.003,500.003,615.00-0.84%11,949
Mar 31, 20263,540.003,650.003,335.003,585.00-0.42%42,144
Mar 30, 20263,750.003,885.003,445.003,570.00--3.25%49,999
Mar 27, 20263,715.003,900.003,600.003,690.00--19,271
Mar 26, 20263,780.003,820.003,640.003,690.00--2.64%28,305
Mar 25, 20263,725.003,825.003,540.003,790.00-0.40%47,241
Mar 24, 20263,485.003,775.003,295.003,775.00-7.24%88,220
Mar 23, 20263,370.003,520.003,225.003,520.00-4.30%60,577
Mar 20, 20263,145.003,375.003,145.003,375.00-7.31%24,756
Mar 19, 20263,230.003,230.003,065.003,145.00--2.63%11,021
Mar 18, 20263,390.003,390.003,190.003,230.00--4.72%31,169
Mar 17, 20263,520.003,520.003,370.003,390.00--3.69%24,435
Mar 16, 20263,490.003,575.003,330.003,520.00-0.57%40,486
Mar 13, 20263,350.003,500.003,130.003,500.00-3.24%67,449
Mar 12, 20263,400.003,400.003,050.003,390.00-5.28%43,365
Mar 11, 20263,020.003,220.002,890.003,220.00-5.92%46,619
Mar 10, 20263,090.003,490.003,015.003,040.00--1.30%138,432
Mar 9, 20263,025.003,095.002,915.003,080.00-1.82%54,920
Mar 6, 20263,055.003,135.002,950.003,025.00--0.98%32,260
Mar 5, 20262,905.003,095.002,905.003,055.00-5.53%77,518