Echomarketing Co.,Ltd. (KOSDAQ:230360)
South Korea · Delayed Price · Currency is KRW 13,290
+590 (4.65%)
Oct 10, 2025, 3:30 PM KST
Echomarketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,880.00 | 13,290.00 | 12,700.00 | 13,290.00 | 13,290.00 | 4.65% | 250,322 |
| Oct 2, 2025 | 13,100.00 | 13,180.00 | 12,490.00 | 12,700.00 | 12,700.00 | -2.76% | 249,871 |
| Oct 1, 2025 | 12,900.00 | 13,170.00 | 12,770.00 | 13,060.00 | 13,060.00 | 1.95% | 99,652 |
| Sep 30, 2025 | 13,310.00 | 13,350.00 | 12,690.00 | 12,810.00 | 12,810.00 | -3.61% | 238,964 |
| Sep 29, 2025 | 13,400.00 | 13,570.00 | 12,930.00 | 13,290.00 | 13,290.00 | -2.92% | 204,504 |
| Sep 26, 2025 | 13,790.00 | 13,850.00 | 13,490.00 | 13,690.00 | 13,070.00 | -0.73% | 79,352 |
| Sep 25, 2025 | 13,930.00 | 14,010.00 | 13,650.00 | 13,790.00 | 13,165.47 | -1.01% | 90,114 |
| Sep 24, 2025 | 13,920.00 | 14,000.00 | 13,780.00 | 13,930.00 | 13,299.13 | 0.07% | 58,174 |
| Sep 23, 2025 | 14,310.00 | 14,310.00 | 13,910.00 | 13,920.00 | 13,289.58 | -2.73% | 80,722 |
| Sep 22, 2025 | 14,400.00 | 14,620.00 | 14,240.00 | 14,310.00 | 13,661.92 | -0.07% | 133,192 |
| Sep 19, 2025 | 14,170.00 | 14,360.00 | 14,040.00 | 14,320.00 | 13,671.47 | 1.20% | 99,347 |
| Sep 18, 2025 | 14,230.00 | 14,390.00 | 14,050.00 | 14,150.00 | 13,509.17 | -0.56% | 79,060 |
| Sep 17, 2025 | 13,840.00 | 14,330.00 | 13,700.00 | 14,230.00 | 13,585.54 | 2.89% | 151,020 |
| Sep 16, 2025 | 14,140.00 | 14,400.00 | 13,800.00 | 13,830.00 | 13,203.66 | -2.19% | 188,075 |
| Sep 15, 2025 | 14,160.00 | 14,350.00 | 14,070.00 | 14,140.00 | 13,499.62 | -0.14% | 120,423 |
| Sep 12, 2025 | 13,620.00 | 14,510.00 | 13,620.00 | 14,160.00 | 13,518.71 | 4.04% | 381,625 |
| Sep 11, 2025 | 13,640.00 | 13,750.00 | 13,300.00 | 13,610.00 | 12,993.62 | - | 123,250 |
| Sep 10, 2025 | 13,280.00 | 13,610.00 | 13,280.00 | 13,610.00 | 12,993.62 | 2.48% | 152,912 |
| Sep 9, 2025 | 13,150.00 | 13,590.00 | 13,150.00 | 13,280.00 | 12,678.57 | 0.84% | 253,011 |
| Sep 8, 2025 | 13,030.00 | 13,400.00 | 12,930.00 | 13,170.00 | 12,573.55 | 0.38% | 204,250 |
| Sep 5, 2025 | 13,010.00 | 13,210.00 | 12,720.00 | 13,120.00 | 12,525.81 | 0.85% | 165,540 |
| Sep 4, 2025 | 12,810.00 | 13,100.00 | 12,810.00 | 13,010.00 | 12,420.80 | 1.64% | 147,502 |
| Sep 3, 2025 | 12,770.00 | 13,240.00 | 12,570.00 | 12,800.00 | 12,220.31 | -0.31% | 264,688 |
| Sep 2, 2025 | 13,410.00 | 13,740.00 | 12,750.00 | 12,840.00 | 12,258.50 | -5.38% | 321,582 |
| Sep 1, 2025 | 13,900.00 | 13,900.00 | 13,320.00 | 13,570.00 | 12,955.41 | -1.38% | 141,739 |
| Aug 29, 2025 | 13,500.00 | 13,870.00 | 13,410.00 | 13,760.00 | 13,136.81 | 1.70% | 311,817 |
| Aug 28, 2025 | 13,720.00 | 13,900.00 | 13,460.00 | 13,530.00 | 12,917.23 | -1.38% | 106,434 |
| Aug 27, 2025 | 13,920.00 | 13,920.00 | 13,490.00 | 13,720.00 | 13,098.62 | -1.44% | 242,886 |
| Aug 26, 2025 | 13,920.00 | 14,080.00 | 13,700.00 | 13,920.00 | 13,289.56 | -0.43% | 170,883 |
| Aug 25, 2025 | 13,810.00 | 14,280.00 | 13,790.00 | 13,980.00 | 13,346.85 | 1.45% | 258,685 |
| Aug 22, 2025 | 13,990.00 | 14,000.00 | 13,530.00 | 13,780.00 | 13,155.90 | -1.50% | 188,972 |
| Aug 21, 2025 | 13,910.00 | 14,190.00 | 13,610.00 | 13,990.00 | 13,356.39 | 0.21% | 297,204 |
| Aug 20, 2025 | 13,360.00 | 14,160.00 | 13,220.00 | 13,960.00 | 13,327.75 | 2.57% | 482,717 |
| Aug 19, 2025 | 13,830.00 | 14,040.00 | 13,450.00 | 13,610.00 | 12,993.60 | -2.51% | 319,930 |
| Aug 18, 2025 | 14,220.00 | 14,420.00 | 13,860.00 | 13,960.00 | 13,327.75 | -2.38% | 605,801 |
| Aug 14, 2025 | 14,410.00 | 15,270.00 | 14,000.00 | 14,300.00 | 13,652.35 | -1.24% | 942,445 |
| Aug 13, 2025 | 14,550.00 | 15,360.00 | 14,080.00 | 14,480.00 | 13,824.20 | -0.41% | 1,276,442 |
| Aug 12, 2025 | 13,390.00 | 15,490.00 | 13,090.00 | 14,540.00 | 13,881.48 | 15.40% | 4,931,254 |
| Aug 11, 2025 | 11,090.00 | 12,600.00 | 10,570.00 | 12,600.00 | 12,029.35 | 13.11% | 653,383 |
| Aug 8, 2025 | 11,060.00 | 11,190.00 | 10,930.00 | 11,140.00 | 10,635.47 | -0.09% | 82,534 |
| Aug 7, 2025 | 10,670.00 | 11,260.00 | 10,670.00 | 11,150.00 | 10,645.02 | 3.53% | 107,814 |
| Aug 6, 2025 | 10,630.00 | 11,070.00 | 10,620.00 | 10,770.00 | 10,282.23 | -0.28% | 95,244 |
| Aug 5, 2025 | 10,890.00 | 11,020.00 | 10,630.00 | 10,800.00 | 10,310.87 | -0.64% | 120,461 |
| Aug 4, 2025 | 10,650.00 | 11,250.00 | 10,550.00 | 10,870.00 | 10,377.70 | 2.07% | 256,206 |
| Aug 1, 2025 | 11,470.00 | 11,490.00 | 10,400.00 | 10,650.00 | 10,167.66 | -7.79% | 244,602 |
| Jul 31, 2025 | 10,880.00 | 11,590.00 | 10,850.00 | 11,550.00 | 11,026.90 | 5.96% | 353,829 |
| Jul 30, 2025 | 10,480.00 | 10,940.00 | 10,320.00 | 10,900.00 | 10,406.34 | 4.81% | 252,805 |
| Jul 29, 2025 | 10,060.00 | 10,490.00 | 9,970.00 | 10,400.00 | 9,928.98 | 3.69% | 166,734 |
| Jul 28, 2025 | 10,230.00 | 10,290.00 | 9,910.00 | 10,030.00 | 9,575.74 | -2.24% | 166,605 |
| Jul 25, 2025 | 10,400.00 | 10,550.00 | 10,180.00 | 10,260.00 | 9,795.32 | -2.19% | 135,675 |