EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 3,260.00
-40.00 (-1.21%)
At close: Nov 4, 2026
EcoGlow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,265.00 | 3,360.00 | 3,150.00 | 3,260.00 | 3,260.00 | -1.21% | 7,900 |
| Nov 3, 2026 | 3,260.00 | 3,330.00 | 3,120.00 | 3,300.00 | 3,300.00 | 0.76% | 14,919 |
| Nov 2, 2026 | 3,200.00 | 3,290.00 | 3,015.00 | 3,275.00 | 3,275.00 | - | 44,656 |
| Oct 30, 2026 | 3,175.00 | 3,275.00 | 3,070.00 | 3,275.00 | 3,275.00 | 3.15% | 98,949 |
| Oct 29, 2026 | 3,020.00 | 3,200.00 | 2,900.00 | 3,175.00 | 3,175.00 | 5.13% | 40,790 |
| Oct 28, 2026 | 3,280.00 | 3,280.00 | 2,800.00 | 3,020.00 | 3,020.00 | -0.98% | 48,116 |
| Oct 27, 2026 | 2,945.00 | 3,050.00 | 2,875.00 | 3,050.00 | 3,050.00 | 5.72% | 2,627 |
| Oct 26, 2026 | 2,910.00 | 3,000.00 | 2,830.00 | 2,885.00 | 2,885.00 | -2.37% | 1,948 |
| Oct 23, 2026 | 3,000.00 | 3,000.00 | 2,815.00 | 2,955.00 | 2,955.00 | -0.17% | 3,884 |
| Oct 22, 2026 | 3,235.00 | 3,235.00 | 2,855.00 | 2,960.00 | 2,960.00 | 0.51% | 4,028 |
| Oct 21, 2026 | 2,955.00 | 3,020.00 | 2,805.00 | 2,945.00 | 2,945.00 | -2.16% | 6,691 |
| Oct 20, 2026 | 3,000.00 | 3,010.00 | 2,835.00 | 3,010.00 | 3,010.00 | 0.50% | 5,082 |
| Oct 19, 2026 | 2,945.00 | 3,005.00 | 2,780.00 | 2,995.00 | 2,995.00 | 1.70% | 30,191 |
| Oct 16, 2026 | 2,900.00 | 3,070.00 | 2,835.00 | 2,945.00 | 2,945.00 | 2.08% | 5,213 |
| Oct 15, 2026 | 2,920.00 | 2,920.00 | 2,840.00 | 2,885.00 | 2,885.00 | -1.20% | 1,667 |
| Oct 14, 2026 | 2,830.00 | 2,995.00 | 2,830.00 | 2,920.00 | 2,920.00 | -0.34% | 2,806 |
| Oct 13, 2026 | 2,950.00 | 2,960.00 | 2,870.00 | 2,930.00 | 2,930.00 | -1.68% | 6,842 |
| Oct 12, 2026 | 3,035.00 | 3,050.00 | 2,940.00 | 2,980.00 | 2,980.00 | -1.97% | 2,501 |
| Oct 8, 2026 | 3,075.00 | 3,075.00 | 2,970.00 | 3,040.00 | 3,040.00 | -0.82% | 14,032 |
| Oct 7, 2026 | 3,070.00 | 3,090.00 | 2,975.00 | 3,065.00 | 3,065.00 | -0.16% | 24,347 |
| Oct 6, 2026 | 3,125.00 | 3,130.00 | 3,020.00 | 3,070.00 | 3,070.00 | -2.69% | 1,803 |
| Oct 2, 2026 | 3,140.00 | 3,155.00 | 2,945.00 | 3,155.00 | 3,155.00 | 0.48% | 14,992 |
| Oct 1, 2026 | 2,960.00 | 3,150.00 | 2,875.00 | 3,140.00 | 3,140.00 | 5.37% | 6,382 |
| Sep 30, 2026 | 2,955.00 | 2,990.00 | 2,860.00 | 2,980.00 | 2,980.00 | - | 8,991 |
| Sep 29, 2026 | 2,945.00 | 3,140.00 | 2,925.00 | 2,980.00 | 2,980.00 | 0.17% | 1,501 |
| Sep 28, 2026 | 3,010.00 | 3,015.00 | 2,915.00 | 2,975.00 | 2,975.00 | -1.49% | 6,898 |
| Sep 23, 2026 | 3,115.00 | 3,115.00 | 2,925.00 | 3,020.00 | 3,020.00 | -3.21% | 14,532 |
| Sep 22, 2026 | 3,085.00 | 3,130.00 | 3,020.00 | 3,120.00 | 3,120.00 | 1.96% | 11,126 |
| Sep 21, 2026 | 3,065.00 | 3,065.00 | 3,015.00 | 3,060.00 | 3,060.00 | - | 3,082 |
| 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% | 879 |
| 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% | 469 |
| Sep 11, 2026 | 3,200.00 | 3,200.00 | 3,085.00 | 3,135.00 | 3,135.00 | -2.03% | 4,958 |
| 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 |