Echomarketing Co.,Ltd. (KOSDAQ:230360)
South Korea · Delayed Price · Currency is KRW 10,770
+60 (0.56%)
Dec 10, 2025, 3:30 PM KST
Echomarketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 10,710.00 | 10,710.00 | 10,590.00 | 10,660.00 | - | -0.47% | 25,822 |
| Dec 9, 2025 | 10,630.00 | 10,790.00 | 10,520.00 | 10,710.00 | 10,710.00 | 0.85% | 40,113 |
| Dec 8, 2025 | 10,760.00 | 10,810.00 | 10,490.00 | 10,620.00 | 10,620.00 | -1.30% | 86,031 |
| Dec 5, 2025 | 10,850.00 | 10,850.00 | 10,620.00 | 10,760.00 | 10,760.00 | 0.37% | 44,808 |
| Dec 4, 2025 | 10,970.00 | 10,970.00 | 10,670.00 | 10,720.00 | 10,720.00 | -1.83% | 78,586 |
| Dec 3, 2025 | 11,120.00 | 11,120.00 | 10,890.00 | 10,920.00 | 10,920.00 | -0.91% | 63,131 |
| Dec 2, 2025 | 11,220.00 | 11,220.00 | 10,900.00 | 11,020.00 | 11,020.00 | -0.81% | 36,800 |
| Dec 1, 2025 | 11,240.00 | 11,370.00 | 11,060.00 | 11,110.00 | 11,110.00 | -0.09% | 63,890 |
| Nov 28, 2025 | 11,250.00 | 11,250.00 | 10,990.00 | 11,120.00 | 11,120.00 | 0.82% | 31,268 |
| Nov 27, 2025 | 11,170.00 | 11,200.00 | 11,010.00 | 11,030.00 | 11,030.00 | 0.09% | 24,170 |
| Nov 26, 2025 | 10,880.00 | 11,050.00 | 10,830.00 | 11,020.00 | 11,020.00 | 1.85% | 37,643 |
| Nov 25, 2025 | 10,990.00 | 11,030.00 | 10,780.00 | 10,820.00 | 10,820.00 | -0.28% | 55,536 |
| Nov 24, 2025 | 11,200.00 | 11,200.00 | 10,790.00 | 10,850.00 | 10,850.00 | -0.37% | 41,988 |
| Nov 21, 2025 | 10,740.00 | 11,000.00 | 10,740.00 | 10,890.00 | 10,890.00 | -1.36% | 39,529 |
| Nov 20, 2025 | 10,690.00 | 11,090.00 | 10,690.00 | 11,040.00 | 11,040.00 | 3.27% | 86,587 |
| Nov 19, 2025 | 10,660.00 | 10,890.00 | 10,530.00 | 10,690.00 | 10,690.00 | 0.38% | 106,304 |
| Nov 18, 2025 | 11,190.00 | 11,310.00 | 10,560.00 | 10,650.00 | 10,650.00 | -3.62% | 286,737 |
| Nov 17, 2025 | 11,150.00 | 11,180.00 | 10,690.00 | 11,050.00 | 11,050.00 | -0.81% | 118,010 |
| Nov 14, 2025 | 11,140.00 | 11,420.00 | 10,970.00 | 11,140.00 | 11,140.00 | - | 145,860 |
| Nov 13, 2025 | 11,250.00 | 11,330.00 | 11,110.00 | 11,140.00 | 11,140.00 | -0.98% | 168,867 |
| Nov 12, 2025 | 11,350.00 | 11,490.00 | 11,160.00 | 11,250.00 | 11,250.00 | -0.88% | 163,218 |
| Nov 11, 2025 | 11,690.00 | 11,700.00 | 11,280.00 | 11,350.00 | 11,350.00 | -1.90% | 118,699 |
| Nov 10, 2025 | 11,220.00 | 11,660.00 | 11,220.00 | 11,570.00 | 11,570.00 | 3.12% | 57,767 |
| Nov 7, 2025 | 11,670.00 | 11,730.00 | 11,170.00 | 11,220.00 | 11,220.00 | -4.02% | 120,896 |
| Nov 6, 2025 | 11,410.00 | 11,850.00 | 11,400.00 | 11,690.00 | 11,690.00 | 2.54% | 71,364 |
| Nov 5, 2025 | 11,480.00 | 11,480.00 | 11,160.00 | 11,400.00 | 11,400.00 | -0.70% | 86,798 |
| Nov 4, 2025 | 11,450.00 | 11,790.00 | 11,320.00 | 11,480.00 | 11,480.00 | 0.26% | 77,193 |
| Nov 3, 2025 | 11,590.00 | 11,600.00 | 11,020.00 | 11,450.00 | 11,450.00 | -1.12% | 83,459 |
| Oct 31, 2025 | 11,460.00 | 11,600.00 | 11,340.00 | 11,580.00 | 11,580.00 | 1.14% | 58,493 |
| Oct 30, 2025 | 11,870.00 | 12,000.00 | 11,290.00 | 11,450.00 | 11,450.00 | -3.54% | 275,168 |
| Oct 29, 2025 | 12,200.00 | 12,250.00 | 11,785.00 | 11,870.00 | 11,870.00 | -2.55% | 150,701 |
| Oct 28, 2025 | 11,930.00 | 12,190.00 | 11,860.00 | 12,180.00 | 12,180.00 | 2.27% | 92,558 |
| Oct 27, 2025 | 11,930.00 | 12,020.00 | 11,790.00 | 11,910.00 | 11,910.00 | -0.17% | 133,059 |
| Oct 24, 2025 | 12,070.00 | 12,270.00 | 11,820.00 | 11,930.00 | 11,930.00 | -0.42% | 159,447 |
| Oct 23, 2025 | 12,200.00 | 12,220.00 | 11,930.00 | 11,980.00 | 11,980.00 | -1.80% | 143,276 |
| Oct 22, 2025 | 12,310.00 | 12,320.00 | 12,090.00 | 12,200.00 | 12,200.00 | -0.89% | 92,231 |
| Oct 21, 2025 | 12,370.00 | 12,580.00 | 12,110.00 | 12,310.00 | 12,310.00 | -0.49% | 91,185 |
| Oct 20, 2025 | 12,400.00 | 12,540.00 | 12,190.00 | 12,370.00 | 12,370.00 | -0.24% | 54,371 |
| Oct 17, 2025 | 12,630.00 | 12,850.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.67% | 197,966 |
| Oct 16, 2025 | 13,490.00 | 13,500.00 | 12,610.00 | 12,610.00 | 12,610.00 | -6.52% | 178,641 |
| Oct 15, 2025 | 13,500.00 | 13,500.00 | 12,900.00 | 13,490.00 | 13,490.00 | 0.67% | 445,623 |
| Oct 14, 2025 | 12,950.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 3.47% | 150,297 |
| Oct 13, 2025 | 13,090.00 | 13,190.00 | 12,730.00 | 12,950.00 | 12,950.00 | -2.56% | 93,048 |
| Oct 10, 2025 | 12,880.00 | 13,290.00 | 12,700.00 | 13,290.00 | 13,290.00 | 4.65% | 237,190 |
| 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% | 98,053 |
| Sep 30, 2025 | 13,310.00 | 13,350.00 | 12,690.00 | 12,810.00 | 12,810.00 | -3.61% | 233,756 |
| 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% | 88,638 |