EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 2,975.00
+145.00 (5.12%)
At close: Jun 29, 2026
EcoGlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2,810.00 | 2,975.00 | 2,685.00 | 2,975.00 | 2,975.00 | 5.12% | 24,122 |
| Jun 26, 2026 | 2,920.00 | 2,920.00 | 2,705.00 | 2,830.00 | 2,830.00 | -4.07% | 19,625 |
| Jun 25, 2026 | 2,970.00 | 2,970.00 | 2,765.00 | 2,950.00 | 2,950.00 | -1.50% | 11,266 |
| Jun 24, 2026 | 2,800.00 | 3,000.00 | 2,715.00 | 2,995.00 | 2,995.00 | -0.17% | 41,237 |
| Jun 23, 2026 | 2,785.00 | 3,000.00 | 2,615.00 | 3,000.00 | 3,000.00 | 0.67% | 42,711 |
| Jun 22, 2026 | 3,120.00 | 3,145.00 | 2,815.00 | 2,980.00 | 2,980.00 | -4.49% | 9,848 |
| Jun 19, 2026 | 3,250.00 | 3,250.00 | 3,020.00 | 3,120.00 | 3,120.00 | -5.17% | 32,282 |
| Jun 18, 2026 | 3,190.00 | 3,300.00 | 3,025.00 | 3,290.00 | 3,290.00 | 2.49% | 16,328 |
| Jun 17, 2026 | 3,280.00 | 3,280.00 | 3,130.00 | 3,210.00 | 3,210.00 | -2.73% | 10,665 |
| Jun 16, 2026 | 3,155.00 | 3,465.00 | 2,980.00 | 3,300.00 | 3,300.00 | 3.77% | 17,564 |
| Jun 15, 2026 | 3,275.00 | 3,280.00 | 3,055.00 | 3,180.00 | 3,180.00 | -2.75% | 5,774 |
| Jun 12, 2026 | 3,060.00 | 3,270.00 | 2,935.00 | 3,270.00 | 3,270.00 | 10.10% | 15,267 |
| Jun 11, 2026 | 2,920.00 | 2,990.00 | 2,820.00 | 2,970.00 | 2,970.00 | 2.24% | 12,780 |
| Jun 10, 2026 | 3,200.00 | 3,200.00 | 2,900.00 | 2,905.00 | 2,905.00 | -9.22% | 8,567 |
| Jun 9, 2026 | 3,300.00 | 3,300.00 | 2,900.00 | 3,200.00 | 3,200.00 | - | 31,877 |
| Jun 8, 2026 | 3,035.00 | 3,200.00 | 2,740.00 | 3,200.00 | 3,200.00 | 5.26% | 23,819 |
| Jun 5, 2026 | 3,130.00 | 3,315.00 | 2,910.00 | 3,040.00 | 3,040.00 | - | 15,002 |
| Jun 4, 2026 | 3,145.00 | 3,145.00 | 3,025.00 | 3,040.00 | 3,040.00 | -4.10% | 5,552 |
| Jun 2, 2026 | 3,280.00 | 3,280.00 | 2,880.00 | 3,170.00 | 3,170.00 | -0.47% | 46,768 |
| Jun 1, 2026 | 3,500.00 | 3,505.00 | 3,145.00 | 3,185.00 | 3,185.00 | -9.00% | 36,117 |
| May 29, 2026 | 3,460.00 | 3,500.00 | 3,205.00 | 3,500.00 | 3,500.00 | - | 26,695 |
| May 28, 2026 | 3,235.00 | 3,500.00 | 3,100.00 | 3,500.00 | 3,500.00 | 8.19% | 31,803 |
| May 27, 2026 | 3,385.00 | 3,385.00 | 3,200.00 | 3,235.00 | 3,235.00 | -4.01% | 27,255 |
| May 26, 2026 | 3,520.00 | 3,575.00 | 3,360.00 | 3,370.00 | 3,370.00 | -4.26% | 24,743 |
| May 22, 2026 | 3,600.00 | 3,615.00 | 3,365.00 | 3,520.00 | 3,520.00 | -2.22% | 56,847 |
| May 21, 2026 | 3,665.00 | 3,780.00 | 3,360.00 | 3,600.00 | 3,600.00 | -2.31% | 161,849 |
| May 20, 2026 | 3,155.00 | 4,005.00 | 3,155.00 | 3,685.00 | 3,685.00 | 16.80% | 386,345 |
| May 19, 2026 | 3,275.00 | 3,275.00 | 3,120.00 | 3,155.00 | 3,155.00 | -4.39% | 10,846 |
| May 18, 2026 | 3,350.00 | 3,600.00 | 3,120.00 | 3,300.00 | 3,300.00 | -1.49% | 17,086 |
| May 15, 2026 | 3,600.00 | 3,940.00 | 3,280.00 | 3,350.00 | 3,350.00 | -2.19% | 50,484 |
| May 14, 2026 | 3,320.00 | 3,655.00 | 3,275.00 | 3,425.00 | 3,425.00 | 6.20% | 60,797 |
| May 13, 2026 | 3,560.00 | 3,560.00 | 3,110.00 | 3,225.00 | 3,225.00 | -10.04% | 54,720 |
| May 12, 2026 | 3,785.00 | 4,000.00 | 3,465.00 | 3,585.00 | 3,585.00 | -8.19% | 101,523 |
| May 11, 2026 | 3,480.00 | 3,990.00 | 2,910.00 | 3,905.00 | 3,905.00 | 12.21% | 157,633 |
| May 8, 2026 | 3,870.00 | 4,120.00 | 3,160.00 | 3,480.00 | 3,480.00 | -13.00% | 176,203 |
| Apr 8, 2026 | 3,575.00 | 4,000.00 | 3,550.00 | 4,000.00 | 4,000.00 | 11.42% | 123,398 |
| Apr 7, 2026 | 3,550.00 | 3,885.00 | 3,550.00 | 3,590.00 | 3,590.00 | 1.13% | 68,445 |
| Apr 6, 2026 | 3,645.00 | 3,860.00 | 3,415.00 | 3,550.00 | 3,550.00 | -2.61% | 32,004 |
| Apr 3, 2026 | 3,530.00 | 3,700.00 | 3,460.00 | 3,645.00 | 3,645.00 | 5.50% | 26,102 |
| Apr 2, 2026 | 3,620.00 | 3,620.00 | 3,455.00 | 3,455.00 | 3,455.00 | -4.43% | 17,337 |
| Apr 1, 2026 | 3,550.00 | 3,625.00 | 3,500.00 | 3,615.00 | 3,615.00 | 0.84% | 11,949 |
| Mar 31, 2026 | 3,540.00 | 3,650.00 | 3,335.00 | 3,585.00 | 3,585.00 | 0.42% | 42,144 |
| Mar 30, 2026 | 3,750.00 | 3,885.00 | 3,445.00 | 3,570.00 | 3,570.00 | -3.25% | 49,999 |
| Mar 27, 2026 | 3,715.00 | 3,900.00 | 3,600.00 | 3,690.00 | 3,690.00 | - | 19,271 |
| Mar 26, 2026 | 3,780.00 | 3,820.00 | 3,640.00 | 3,690.00 | 3,690.00 | -2.64% | 28,305 |
| Mar 25, 2026 | 3,725.00 | 3,825.00 | 3,540.00 | 3,790.00 | 3,790.00 | 0.40% | 47,241 |
| Mar 24, 2026 | 3,485.00 | 3,775.00 | 3,295.00 | 3,775.00 | 3,775.00 | 7.24% | 88,220 |
| Mar 23, 2026 | 3,370.00 | 3,520.00 | 3,225.00 | 3,520.00 | 3,520.00 | 4.30% | 60,577 |
| Mar 20, 2026 | 3,145.00 | 3,375.00 | 3,145.00 | 3,375.00 | 3,375.00 | 7.31% | 24,756 |
| Mar 19, 2026 | 3,230.00 | 3,230.00 | 3,065.00 | 3,145.00 | 3,145.00 | -2.63% | 11,021 |