Echomarketing Co.,Ltd. (KOSDAQ:230360)
South Korea · Delayed Price · Currency is KRW 13,700
+170 (1.26%)
Aug 29, 2025, 12:40 PM KST
Echomarketing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,500.00 | 13,800.00 | 13,410.00 | 13,700.00 | 13,700.00 | 1.26% | 171,119 |
| Aug 28, 2025 | 13,720.00 | 13,900.00 | 13,460.00 | 13,530.00 | 13,530.00 | -1.38% | 106,171 |
| Aug 27, 2025 | 13,920.00 | 13,920.00 | 13,490.00 | 13,720.00 | 13,720.00 | -1.44% | 242,886 |
| Aug 26, 2025 | 13,920.00 | 14,080.00 | 13,700.00 | 13,920.00 | 13,920.00 | -0.43% | 170,883 |
| Aug 25, 2025 | 13,810.00 | 14,280.00 | 13,790.00 | 13,980.00 | 13,980.00 | 1.45% | 258,685 |
| Aug 22, 2025 | 13,990.00 | 14,000.00 | 13,530.00 | 13,780.00 | 13,780.00 | -1.50% | 188,972 |
| Aug 21, 2025 | 13,910.00 | 14,190.00 | 13,610.00 | 13,990.00 | 13,990.00 | 0.21% | 297,204 |
| Aug 20, 2025 | 13,360.00 | 14,160.00 | 13,220.00 | 13,960.00 | 13,960.00 | 2.57% | 482,717 |
| Aug 19, 2025 | 13,830.00 | 14,040.00 | 13,450.00 | 13,610.00 | 13,610.00 | -2.51% | 319,930 |
| Aug 18, 2025 | 14,220.00 | 14,420.00 | 13,860.00 | 13,960.00 | 13,960.00 | -2.38% | 605,801 |
| Aug 14, 2025 | 14,410.00 | 15,270.00 | 14,000.00 | 14,300.00 | 14,300.00 | -1.24% | 942,445 |
| Aug 13, 2025 | 14,550.00 | 15,360.00 | 14,080.00 | 14,480.00 | 14,480.00 | -0.41% | 1,276,442 |
| Aug 12, 2025 | 13,390.00 | 15,490.00 | 13,090.00 | 14,540.00 | 14,540.00 | 15.40% | 4,931,254 |
| Aug 11, 2025 | 11,090.00 | 12,600.00 | 10,570.00 | 12,600.00 | 12,600.00 | 13.11% | 653,383 |
| Aug 8, 2025 | 11,060.00 | 11,190.00 | 10,930.00 | 11,140.00 | 11,140.00 | -0.09% | 82,534 |
| Aug 7, 2025 | 10,670.00 | 11,260.00 | 10,670.00 | 11,150.00 | 11,150.00 | 3.53% | 107,814 |
| Aug 6, 2025 | 10,630.00 | 11,070.00 | 10,620.00 | 10,770.00 | 10,770.00 | -0.28% | 95,244 |
| Aug 5, 2025 | 10,890.00 | 11,020.00 | 10,630.00 | 10,800.00 | 10,800.00 | -0.64% | 120,461 |
| Aug 4, 2025 | 10,650.00 | 11,250.00 | 10,550.00 | 10,870.00 | 10,870.00 | 2.07% | 256,206 |
| Aug 1, 2025 | 11,470.00 | 11,490.00 | 10,400.00 | 10,650.00 | 10,650.00 | -7.79% | 244,602 |
| Jul 31, 2025 | 10,880.00 | 11,590.00 | 10,850.00 | 11,550.00 | 11,550.00 | 5.96% | 353,829 |
| Jul 30, 2025 | 10,480.00 | 10,940.00 | 10,320.00 | 10,900.00 | 10,900.00 | 4.81% | 252,805 |
| Jul 29, 2025 | 10,060.00 | 10,490.00 | 9,970.00 | 10,400.00 | 10,400.00 | 3.69% | 166,734 |
| Jul 28, 2025 | 10,230.00 | 10,290.00 | 9,910.00 | 10,030.00 | 10,030.00 | -2.24% | 166,605 |
| Jul 25, 2025 | 10,400.00 | 10,550.00 | 10,180.00 | 10,260.00 | 10,260.00 | -2.19% | 135,675 |
| Jul 24, 2025 | 10,370.00 | 10,490.00 | 10,160.00 | 10,490.00 | 10,490.00 | 3.25% | 222,237 |
| Jul 23, 2025 | 10,520.00 | 10,600.00 | 10,010.00 | 10,160.00 | 10,160.00 | -3.51% | 275,303 |
| Jul 22, 2025 | 10,150.00 | 10,580.00 | 10,150.00 | 10,530.00 | 10,530.00 | 3.64% | 254,146 |
| Jul 21, 2025 | 10,140.00 | 10,650.00 | 10,140.00 | 10,160.00 | 10,160.00 | -0.59% | 250,231 |
| Jul 18, 2025 | 10,200.00 | 10,390.00 | 10,010.00 | 10,220.00 | 10,220.00 | 0.20% | 171,081 |
| Jul 17, 2025 | 10,250.00 | 10,490.00 | 10,070.00 | 10,200.00 | 10,200.00 | -2.30% | 324,913 |
| Jul 16, 2025 | 9,500.00 | 10,530.00 | 9,420.00 | 10,440.00 | 10,440.00 | 13.97% | 1,320,595 |
| Jul 15, 2025 | 9,200.00 | 9,250.00 | 9,070.00 | 9,160.00 | 9,160.00 | -1.19% | 79,397 |
| Jul 14, 2025 | 9,220.00 | 9,320.00 | 9,140.00 | 9,270.00 | 9,270.00 | - | 45,273 |
| Jul 11, 2025 | 9,300.00 | 9,370.00 | 9,220.00 | 9,270.00 | 9,270.00 | -0.32% | 48,081 |
| Jul 10, 2025 | 9,140.00 | 9,300.00 | 9,120.00 | 9,300.00 | 9,300.00 | 1.42% | 56,263 |
| Jul 9, 2025 | 9,200.00 | 9,250.00 | 9,160.00 | 9,170.00 | 9,170.00 | -0.33% | 42,281 |
| Jul 8, 2025 | 9,200.00 | 9,250.00 | 9,160.00 | 9,200.00 | 9,200.00 | - | 29,274 |
| Jul 7, 2025 | 8,990.00 | 9,250.00 | 8,960.00 | 9,200.00 | 9,200.00 | 2.34% | 97,038 |
| Jul 4, 2025 | 9,140.00 | 9,200.00 | 8,990.00 | 8,990.00 | 8,990.00 | -1.64% | 88,555 |
| Jul 3, 2025 | 9,120.00 | 9,200.00 | 9,040.00 | 9,140.00 | 9,140.00 | 0.33% | 56,008 |
| Jul 2, 2025 | 9,250.00 | 9,250.00 | 9,040.00 | 9,110.00 | 9,110.00 | -0.76% | 61,204 |
| Jul 1, 2025 | 9,200.00 | 9,250.00 | 9,100.00 | 9,180.00 | 9,180.00 | -0.33% | 64,295 |
| Jun 30, 2025 | 8,950.00 | 9,240.00 | 8,950.00 | 9,210.00 | 9,210.00 | 2.91% | 57,232 |
| Jun 27, 2025 | 9,000.00 | 9,050.00 | 8,870.00 | 8,950.00 | 8,950.00 | - | 55,908 |
| Jun 26, 2025 | 9,150.00 | 9,300.00 | 8,860.00 | 8,950.00 | 8,950.00 | -2.19% | 97,661 |
| Jun 25, 2025 | 9,120.00 | 9,330.00 | 9,000.00 | 9,150.00 | 9,150.00 | 1.22% | 165,179 |
| Jun 24, 2025 | 8,700.00 | 9,080.00 | 8,700.00 | 9,040.00 | 9,040.00 | 3.91% | 123,872 |
| Jun 23, 2025 | 8,840.00 | 8,840.00 | 8,570.00 | 8,700.00 | 8,700.00 | -1.69% | 112,013 |
| Jun 20, 2025 | 8,880.00 | 8,910.00 | 8,750.00 | 8,850.00 | 8,850.00 | -0.34% | 126,390 |