EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 121,200
-5,500 (-4.34%)
Aug 29, 2025, 3:30 PM KST
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 126,800.00 | 126,900.00 | 121,200.00 | 122,200.00 | - | -3.55% | 242,118 |
| Aug 28, 2025 | 131,100.00 | 133,000.00 | 126,100.00 | 126,700.00 | 126,700.00 | -2.84% | 379,340 |
| 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 |
| Jul 10, 2025 | 101,600.00 | 103,300.00 | 100,600.00 | 101,500.00 | 101,500.00 | 0.69% | 674,476 |
| Jul 9, 2025 | 101,600.00 | 103,000.00 | 100,000.00 | 100,800.00 | 100,800.00 | 0.50% | 316,734 |
| Jul 8, 2025 | 101,100.00 | 103,700.00 | 99,900.00 | 100,300.00 | 100,300.00 | - | 348,493 |
| Jul 7, 2025 | 105,100.00 | 106,900.00 | 100,300.00 | 100,300.00 | 100,300.00 | -3.65% | 391,749 |
| Jul 4, 2025 | 104,200.00 | 105,400.00 | 102,400.00 | 104,100.00 | 104,100.00 | -1.98% | 321,107 |
| Jul 3, 2025 | 104,400.00 | 108,300.00 | 103,600.00 | 106,200.00 | 106,200.00 | 2.91% | 645,885 |
| Jul 2, 2025 | 101,000.00 | 103,500.00 | 99,900.00 | 103,200.00 | 103,200.00 | 1.18% | 272,182 |
| Jul 1, 2025 | 100,700.00 | 104,000.00 | 99,700.00 | 102,000.00 | 102,000.00 | 1.39% | 339,853 |
| Jun 30, 2025 | 101,000.00 | 104,200.00 | 100,100.00 | 100,600.00 | 100,600.00 | 0.40% | 357,579 |
| Jun 27, 2025 | 105,300.00 | 106,000.00 | 99,600.00 | 100,200.00 | 100,200.00 | -5.11% | 463,093 |
| Jun 26, 2025 | 106,800.00 | 107,600.00 | 104,200.00 | 105,600.00 | 105,600.00 | 0.19% | 444,257 |
| Jun 25, 2025 | 105,500.00 | 106,700.00 | 103,100.00 | 105,400.00 | 105,400.00 | 0.19% | 434,792 |
| Jun 24, 2025 | 104,400.00 | 108,100.00 | 103,600.00 | 105,200.00 | 105,200.00 | 6.05% | 1,049,993 |
| Jun 23, 2025 | 99,000.00 | 101,100.00 | 96,400.00 | 99,200.00 | 99,200.00 | -2.75% | 608,577 |
| Jun 20, 2025 | 91,300.00 | 102,300.00 | 89,800.00 | 102,000.00 | 102,000.00 | 12.21% | 2,009,283 |