Echomarketing Co.,Ltd. (KOSDAQ:230360)
South Korea · Delayed Price · Currency is KRW 10,700
+30 (0.28%)
Dec 30, 2025, 3:30 PM KST
Echomarketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,650.00 | 10,930.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.28% | 58,568 |
| Dec 29, 2025 | 11,200.00 | 11,200.00 | 10,610.00 | 10,670.00 | 10,670.00 | -5.07% | 107,448 |
| Dec 26, 2025 | 11,200.00 | 11,400.00 | 11,190.00 | 11,240.00 | 10,740.00 | 0.36% | 62,285 |
| Dec 24, 2025 | 11,350.00 | 11,350.00 | 11,080.00 | 11,200.00 | 10,701.78 | -1.23% | 58,970 |
| Dec 23, 2025 | 11,400.00 | 11,480.00 | 11,190.00 | 11,340.00 | 10,835.55 | -0.87% | 52,836 |
| Dec 22, 2025 | 11,430.00 | 11,650.00 | 11,300.00 | 11,440.00 | 10,931.10 | 0.18% | 104,466 |
| Dec 19, 2025 | 11,340.00 | 11,440.00 | 11,180.00 | 11,420.00 | 10,911.99 | 0.71% | 51,947 |
| Dec 18, 2025 | 11,320.00 | 11,390.00 | 11,070.00 | 11,340.00 | 10,835.55 | - | 46,274 |
| Dec 17, 2025 | 11,280.00 | 11,610.00 | 11,140.00 | 11,340.00 | 10,835.55 | 1.80% | 69,761 |
| Dec 16, 2025 | 11,260.00 | 11,300.00 | 11,050.00 | 11,140.00 | 10,644.45 | -0.36% | 107,743 |
| Dec 15, 2025 | 10,900.00 | 11,190.00 | 10,840.00 | 11,180.00 | 10,682.67 | 2.57% | 71,662 |
| Dec 12, 2025 | 10,950.00 | 11,050.00 | 10,840.00 | 10,900.00 | 10,415.12 | 0.37% | 48,025 |
| Dec 11, 2025 | 10,840.00 | 10,940.00 | 10,730.00 | 10,860.00 | 10,376.90 | 0.84% | 66,046 |
| Dec 10, 2025 | 10,710.00 | 10,820.00 | 10,590.00 | 10,770.00 | 10,290.91 | 0.56% | 74,544 |
| Dec 9, 2025 | 10,630.00 | 10,790.00 | 10,520.00 | 10,710.00 | 10,233.58 | 0.85% | 40,113 |
| Dec 8, 2025 | 10,760.00 | 10,810.00 | 10,490.00 | 10,620.00 | 10,147.58 | -1.30% | 86,031 |
| Dec 5, 2025 | 10,850.00 | 10,850.00 | 10,620.00 | 10,760.00 | 10,281.35 | 0.37% | 44,849 |
| Dec 4, 2025 | 10,970.00 | 10,970.00 | 10,670.00 | 10,720.00 | 10,243.13 | -1.83% | 78,604 |
| Dec 3, 2025 | 11,120.00 | 11,120.00 | 10,890.00 | 10,920.00 | 10,434.23 | -0.91% | 63,141 |
| Dec 2, 2025 | 11,220.00 | 11,220.00 | 10,900.00 | 11,020.00 | 10,529.79 | -0.81% | 36,812 |
| Dec 1, 2025 | 11,240.00 | 11,370.00 | 11,060.00 | 11,110.00 | 10,615.78 | -0.09% | 63,928 |
| Nov 28, 2025 | 11,250.00 | 11,250.00 | 10,990.00 | 11,120.00 | 10,625.34 | 0.82% | 31,268 |
| Nov 27, 2025 | 11,170.00 | 11,200.00 | 11,010.00 | 11,030.00 | 10,539.34 | 0.09% | 24,170 |
| Nov 26, 2025 | 10,880.00 | 11,050.00 | 10,830.00 | 11,020.00 | 10,529.79 | 1.85% | 37,679 |
| Nov 25, 2025 | 10,990.00 | 11,030.00 | 10,780.00 | 10,820.00 | 10,338.68 | -0.28% | 55,559 |
| Nov 24, 2025 | 11,200.00 | 11,200.00 | 10,790.00 | 10,850.00 | 10,367.35 | -0.37% | 41,989 |
| Nov 21, 2025 | 10,740.00 | 11,000.00 | 10,740.00 | 10,890.00 | 10,405.57 | -1.36% | 39,553 |
| Nov 20, 2025 | 10,690.00 | 11,090.00 | 10,690.00 | 11,040.00 | 10,548.90 | 3.27% | 86,587 |
| Nov 19, 2025 | 10,660.00 | 10,890.00 | 10,530.00 | 10,690.00 | 10,214.47 | 0.38% | 106,304 |
| Nov 18, 2025 | 11,190.00 | 11,310.00 | 10,560.00 | 10,650.00 | 10,176.25 | -3.62% | 286,737 |
| Nov 17, 2025 | 11,150.00 | 11,180.00 | 10,690.00 | 11,050.00 | 10,558.45 | -0.81% | 118,010 |
| Nov 14, 2025 | 11,140.00 | 11,420.00 | 10,970.00 | 11,140.00 | 10,644.45 | - | 145,860 |
| Nov 13, 2025 | 11,250.00 | 11,330.00 | 11,110.00 | 11,140.00 | 10,644.45 | -0.98% | 168,867 |
| Nov 12, 2025 | 11,350.00 | 11,490.00 | 11,160.00 | 11,250.00 | 10,749.56 | -0.88% | 163,218 |
| Nov 11, 2025 | 11,690.00 | 11,700.00 | 11,280.00 | 11,350.00 | 10,845.11 | -1.90% | 118,699 |
| Nov 10, 2025 | 11,220.00 | 11,660.00 | 11,220.00 | 11,570.00 | 11,055.32 | 3.12% | 57,767 |
| Nov 7, 2025 | 11,670.00 | 11,730.00 | 11,170.00 | 11,220.00 | 10,720.89 | -4.02% | 120,896 |
| Nov 6, 2025 | 11,410.00 | 11,850.00 | 11,400.00 | 11,690.00 | 11,169.98 | 2.54% | 71,364 |
| Nov 5, 2025 | 11,480.00 | 11,480.00 | 11,160.00 | 11,400.00 | 10,892.88 | -0.70% | 86,798 |
| Nov 4, 2025 | 11,450.00 | 11,790.00 | 11,320.00 | 11,480.00 | 10,969.32 | 0.26% | 77,193 |
| Nov 3, 2025 | 11,590.00 | 11,600.00 | 11,020.00 | 11,450.00 | 10,940.66 | -1.12% | 83,459 |
| Oct 31, 2025 | 11,460.00 | 11,600.00 | 11,340.00 | 11,580.00 | 11,064.88 | 1.14% | 58,493 |
| Oct 30, 2025 | 11,870.00 | 12,000.00 | 11,290.00 | 11,450.00 | 10,940.66 | -3.54% | 275,168 |
| Oct 29, 2025 | 12,200.00 | 12,250.00 | 11,785.00 | 11,870.00 | 11,341.98 | -2.55% | 150,701 |
| Oct 28, 2025 | 11,930.00 | 12,190.00 | 11,860.00 | 12,180.00 | 11,638.19 | 2.27% | 92,558 |
| Oct 27, 2025 | 11,930.00 | 12,020.00 | 11,790.00 | 11,910.00 | 11,380.20 | -0.17% | 133,059 |
| Oct 24, 2025 | 12,070.00 | 12,270.00 | 11,820.00 | 11,930.00 | 11,399.31 | -0.42% | 159,447 |
| Oct 23, 2025 | 12,200.00 | 12,220.00 | 11,930.00 | 11,980.00 | 11,447.08 | -1.80% | 143,276 |
| Oct 22, 2025 | 12,310.00 | 12,320.00 | 12,090.00 | 12,200.00 | 11,657.30 | -0.89% | 92,231 |
| Oct 21, 2025 | 12,370.00 | 12,580.00 | 12,110.00 | 12,310.00 | 11,762.40 | -0.49% | 91,185 |