EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 118,800
-4,100 (-3.34%)
Sep 19, 2025, 3:30 PM KST
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 121,800.00 | 122,400.00 | 118,800.00 | 118,800.00 | 118,800.00 | -3.34% | 541,861 |
| Sep 18, 2025 | 122,000.00 | 123,600.00 | 120,000.00 | 122,900.00 | 122,900.00 | 0.99% | 328,099 |
| Sep 17, 2025 | 122,600.00 | 124,700.00 | 121,400.00 | 121,700.00 | 121,700.00 | -0.49% | 368,447 |
| Sep 16, 2025 | 121,700.00 | 122,500.00 | 120,700.00 | 122,300.00 | 122,300.00 | 1.07% | 367,120 |
| Sep 15, 2025 | 120,000.00 | 122,000.00 | 119,300.00 | 121,000.00 | 121,000.00 | 1.68% | 379,217 |
| Sep 12, 2025 | 119,000.00 | 119,500.00 | 117,600.00 | 119,000.00 | 119,000.00 | 1.80% | 387,956 |
| Sep 11, 2025 | 116,100.00 | 117,000.00 | 115,000.00 | 116,900.00 | 116,900.00 | 0.95% | 434,865 |
| Sep 10, 2025 | 116,900.00 | 116,900.00 | 113,900.00 | 115,800.00 | 115,800.00 | -1.78% | 576,876 |
| Sep 9, 2025 | 116,800.00 | 117,900.00 | 116,000.00 | 117,900.00 | 117,900.00 | 1.29% | 253,315 |
| Sep 8, 2025 | 115,100.00 | 119,400.00 | 115,000.00 | 116,400.00 | 116,400.00 | -0.17% | 299,132 |
| Sep 5, 2025 | 118,400.00 | 118,700.00 | 116,500.00 | 116,600.00 | 116,600.00 | -1.10% | 208,701 |
| Sep 4, 2025 | 121,300.00 | 121,700.00 | 117,400.00 | 117,900.00 | 117,900.00 | -0.34% | 288,275 |
| Sep 3, 2025 | 119,900.00 | 120,500.00 | 117,700.00 | 118,300.00 | 118,300.00 | -1.17% | 228,658 |
| Sep 2, 2025 | 120,000.00 | 120,450.00 | 117,300.00 | 119,700.00 | 119,700.00 | -0.17% | 341,026 |
| Sep 1, 2025 | 119,900.00 | 122,800.00 | 119,300.00 | 119,900.00 | 119,900.00 | -1.07% | 228,363 |
| Aug 29, 2025 | 126,800.00 | 126,900.00 | 121,000.00 | 121,200.00 | 121,200.00 | -4.34% | 506,765 |
| Aug 28, 2025 | 131,100.00 | 133,000.00 | 126,100.00 | 126,700.00 | 126,700.00 | -2.84% | 379,462 |
| Aug 27, 2025 | 131,500.00 | 132,400.00 | 130,000.00 | 130,400.00 | 130,400.00 | -0.31% | 229,117 |
| Aug 26, 2025 | 131,600.00 | 132,400.00 | 130,600.00 | 130,800.00 | 130,800.00 | -0.76% | 218,519 |
| Aug 25, 2025 | 131,900.00 | 133,400.00 | 129,300.00 | 131,800.00 | 131,800.00 | 2.81% | 321,228 |
| Aug 22, 2025 | 129,400.00 | 130,100.00 | 127,200.00 | 128,200.00 | 128,200.00 | -1.23% | 261,271 |
| Aug 21, 2025 | 130,300.00 | 130,900.00 | 128,500.00 | 129,800.00 | 129,800.00 | -0.31% | 248,196 |
| Aug 20, 2025 | 128,900.00 | 132,900.00 | 128,500.00 | 130,200.00 | 130,200.00 | -1.29% | 377,713 |
| Aug 19, 2025 | 132,900.00 | 134,100.00 | 129,500.00 | 131,900.00 | 131,900.00 | 0.46% | 528,073 |
| Aug 18, 2025 | 137,500.00 | 137,600.00 | 131,300.00 | 131,300.00 | 131,300.00 | -5.40% | 485,229 |
| Aug 14, 2025 | 137,400.00 | 141,000.00 | 136,000.00 | 138,800.00 | 138,800.00 | 1.68% | 759,639 |
| Aug 13, 2025 | 138,000.00 | 138,200.00 | 134,100.00 | 136,500.00 | 136,500.00 | 1.26% | 595,557 |
| Aug 12, 2025 | 132,900.00 | 142,000.00 | 132,100.00 | 134,800.00 | 134,800.00 | 0.60% | 1,510,267 |
| Aug 11, 2025 | 126,700.00 | 134,500.00 | 125,600.00 | 134,000.00 | 134,000.00 | 7.98% | 1,192,273 |
| Aug 8, 2025 | 124,200.00 | 126,000.00 | 123,000.00 | 124,100.00 | 124,100.00 | -0.56% | 332,782 |
| Aug 7, 2025 | 127,600.00 | 127,600.00 | 122,600.00 | 124,800.00 | 124,800.00 | -0.87% | 548,978 |
| Aug 6, 2025 | 124,700.00 | 133,000.00 | 123,100.00 | 125,900.00 | 125,900.00 | 1.12% | 2,110,564 |
| Aug 5, 2025 | 109,500.00 | 127,900.00 | 109,100.00 | 124,500.00 | 124,500.00 | 15.28% | 3,163,401 |
| Aug 4, 2025 | 108,800.00 | 109,800.00 | 106,200.00 | 108,000.00 | 108,000.00 | 0.65% | 226,445 |
| Aug 1, 2025 | 109,500.00 | 112,300.00 | 107,200.00 | 107,300.00 | 107,300.00 | -3.42% | 343,889 |
| Jul 31, 2025 | 118,200.00 | 118,300.00 | 109,900.00 | 111,100.00 | 111,100.00 | -2.88% | 542,627 |
| Jul 30, 2025 | 110,000.00 | 116,500.00 | 109,700.00 | 114,400.00 | 114,400.00 | 4.00% | 561,839 |
| Jul 29, 2025 | 112,400.00 | 112,500.00 | 108,600.00 | 110,000.00 | 110,000.00 | -4.10% | 510,654 |
| Jul 28, 2025 | 114,700.00 | 117,300.00 | 112,700.00 | 114,700.00 | 114,700.00 | 0.09% | 415,799 |
| Jul 25, 2025 | 112,500.00 | 116,900.00 | 111,200.00 | 114,600.00 | 114,600.00 | 2.32% | 614,152 |
| Jul 24, 2025 | 109,600.00 | 113,800.00 | 108,800.00 | 112,000.00 | 112,000.00 | 2.47% | 496,446 |
| Jul 23, 2025 | 111,300.00 | 112,000.00 | 107,200.00 | 109,300.00 | 109,300.00 | 0.18% | 292,522 |
| Jul 22, 2025 | 114,400.00 | 114,400.00 | 108,700.00 | 109,100.00 | 109,100.00 | -3.79% | 419,369 |
| Jul 21, 2025 | 111,500.00 | 114,000.00 | 110,700.00 | 113,400.00 | 113,400.00 | 1.07% | 490,204 |
| Jul 18, 2025 | 105,200.00 | 116,600.00 | 105,000.00 | 112,200.00 | 112,200.00 | 9.04% | 2,128,747 |
| Jul 17, 2025 | 104,100.00 | 105,300.00 | 101,300.00 | 102,900.00 | 102,900.00 | 0.19% | 283,178 |
| Jul 16, 2025 | 104,600.00 | 105,700.00 | 102,600.00 | 102,700.00 | 102,700.00 | -2.19% | 215,037 |
| Jul 15, 2025 | 104,700.00 | 106,500.00 | 103,600.00 | 105,000.00 | 105,000.00 | -0.19% | 327,936 |
| Jul 14, 2025 | 106,900.00 | 106,900.00 | 103,200.00 | 105,200.00 | 105,200.00 | - | 399,866 |
| Jul 11, 2025 | 103,100.00 | 106,900.00 | 102,300.00 | 105,200.00 | 105,200.00 | 3.65% | 659,029 |