EcoGlow Co., Ltd. (KOSDAQ:159910)
South Korea · Delayed Price · Currency is KRW 3,185.00
-10.00 (-0.31%)
At close: Sep 4, 2026
EcoGlow Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 3,445.00 | 3,445.00 | 3,120.00 | 3,190.00 | 3,190.00 | -7.67% | 15,038 |
| Jul 10, 2026 | 3,170.00 | 3,485.00 | 2,955.00 | 3,455.00 | 3,455.00 | 10.74% | 81,101 |
| Jul 9, 2026 | 2,900.00 | 3,160.00 | 2,790.00 | 3,120.00 | 3,120.00 | 6.85% | 33,666 |
| Jul 8, 2026 | 2,835.00 | 2,925.00 | 2,760.00 | 2,920.00 | 2,920.00 | 1.04% | 11,957 |
| Jul 7, 2026 | 2,930.00 | 2,930.00 | 2,785.00 | 2,890.00 | 2,890.00 | -2.03% | 10,022 |
| Jul 6, 2026 | 2,920.00 | 3,025.00 | 2,790.00 | 2,950.00 | 2,950.00 | 0.17% | 11,608 |
| Jul 3, 2026 | 2,900.00 | 3,000.00 | 2,860.00 | 2,945.00 | 2,945.00 | -0.84% | 3,551 |
| Jul 2, 2026 | 2,925.00 | 2,985.00 | 2,805.00 | 2,970.00 | 2,970.00 | 1.19% | 15,402 |
| Jul 1, 2026 | 3,110.00 | 3,120.00 | 2,910.00 | 2,935.00 | 2,935.00 | -8.28% | 16,806 |
| Jun 30, 2026 | 2,975.00 | 3,200.00 | 2,755.00 | 3,200.00 | 3,200.00 | 7.56% | 26,203 |
| 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 |