EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 146,600
-9,700 (-6.21%)
At close: Dec 30, 2025
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 153,900.00 | 154,000.00 | 148,600.00 | 149,100.00 | - | -4.61% | 224,193 |
| Dec 29, 2025 | 151,500.00 | 158,100.00 | 150,300.00 | 156,300.00 | 156,300.00 | - | 286,734 |
| Dec 26, 2025 | 157,900.00 | 160,300.00 | 155,200.00 | 156,300.00 | 156,300.00 | -0.89% | 269,772 |
| Dec 24, 2025 | 158,800.00 | 161,200.00 | 157,000.00 | 157,700.00 | 157,700.00 | -0.19% | 249,349 |
| Dec 23, 2025 | 160,000.00 | 160,100.00 | 157,000.00 | 158,000.00 | 158,000.00 | -0.57% | 245,629 |
| Dec 22, 2025 | 156,800.00 | 159,900.00 | 153,500.00 | 158,900.00 | 158,900.00 | 2.52% | 333,968 |
| Dec 19, 2025 | 155,800.00 | 157,500.00 | 147,700.00 | 155,000.00 | 155,000.00 | 0.52% | 762,795 |
| Dec 18, 2025 | 158,200.00 | 160,000.00 | 154,000.00 | 154,200.00 | 154,200.00 | -7.00% | 539,839 |
| Dec 17, 2025 | 167,500.00 | 169,200.00 | 163,200.00 | 165,800.00 | 165,800.00 | 0.18% | 410,945 |
| Dec 16, 2025 | 178,900.00 | 179,300.00 | 163,500.00 | 165,500.00 | 165,500.00 | -7.90% | 853,073 |
| Dec 15, 2025 | 172,400.00 | 179,700.00 | 170,300.00 | 179,700.00 | 179,700.00 | 2.10% | 536,209 |
| Dec 12, 2025 | 175,000.00 | 176,200.00 | 172,500.00 | 176,000.00 | 176,000.00 | 1.27% | 392,225 |
| Dec 11, 2025 | 181,500.00 | 181,900.00 | 172,500.00 | 173,800.00 | 173,800.00 | -3.18% | 849,311 |
| Dec 10, 2025 | 185,300.00 | 185,600.00 | 177,900.00 | 179,500.00 | 179,500.00 | -1.43% | 674,670 |
| Dec 9, 2025 | 170,300.00 | 189,000.00 | 169,100.00 | 182,100.00 | 182,100.00 | 5.08% | 2,222,927 |
| Dec 8, 2025 | 160,900.00 | 174,600.00 | 160,100.00 | 173,300.00 | 173,300.00 | 8.52% | 1,640,704 |
| Dec 5, 2025 | 156,900.00 | 162,400.00 | 156,900.00 | 159,700.00 | 159,700.00 | 1.14% | 441,624 |
| Dec 4, 2025 | 158,200.00 | 164,000.00 | 155,700.00 | 157,900.00 | 157,900.00 | 0.64% | 386,834 |
| Dec 3, 2025 | 160,000.00 | 160,900.00 | 156,600.00 | 156,900.00 | 156,900.00 | -1.44% | 230,819 |
| Dec 2, 2025 | 158,800.00 | 159,600.00 | 156,000.00 | 159,200.00 | 159,200.00 | 0.19% | 351,622 |
| Dec 1, 2025 | 154,100.00 | 163,000.00 | 153,800.00 | 158,900.00 | 158,900.00 | 6.00% | 937,384 |
| Nov 28, 2025 | 151,900.00 | 154,700.00 | 148,000.00 | 149,900.00 | 149,900.00 | 1.97% | 379,594 |
| Nov 27, 2025 | 150,700.00 | 150,800.00 | 146,800.00 | 147,000.00 | 147,000.00 | -2.00% | 237,991 |
| Nov 26, 2025 | 139,200.00 | 150,000.00 | 139,200.00 | 150,000.00 | 150,000.00 | 9.17% | 509,222 |
| Nov 25, 2025 | 141,600.00 | 143,500.00 | 136,500.00 | 137,400.00 | 137,400.00 | -0.79% | 218,794 |
| Nov 24, 2025 | 139,900.00 | 140,100.00 | 134,200.00 | 138,500.00 | 138,500.00 | 0.22% | 442,641 |
| Nov 21, 2025 | 138,400.00 | 141,600.00 | 137,600.00 | 138,200.00 | 138,200.00 | -4.82% | 288,050 |
| Nov 20, 2025 | 146,200.00 | 148,800.00 | 144,700.00 | 145,200.00 | 145,200.00 | 1.18% | 245,476 |
| Nov 19, 2025 | 145,000.00 | 146,200.00 | 139,300.00 | 143,500.00 | 143,500.00 | -1.03% | 412,954 |
| Nov 18, 2025 | 155,000.00 | 155,900.00 | 145,000.00 | 145,000.00 | 145,000.00 | -6.09% | 390,511 |
| Nov 17, 2025 | 153,400.00 | 157,500.00 | 151,000.00 | 154,400.00 | 154,400.00 | 2.52% | 337,973 |
| Nov 14, 2025 | 155,100.00 | 156,400.00 | 150,300.00 | 150,600.00 | 150,600.00 | -5.88% | 370,728 |
| Nov 13, 2025 | 155,200.00 | 160,200.00 | 153,200.00 | 160,000.00 | 160,000.00 | 3.03% | 578,111 |
| Nov 12, 2025 | 155,600.00 | 157,000.00 | 152,300.00 | 155,300.00 | 155,300.00 | 1.11% | 316,121 |
| Nov 11, 2025 | 155,400.00 | 162,200.00 | 151,300.00 | 153,600.00 | 153,600.00 | -0.13% | 561,388 |
| Nov 10, 2025 | 151,400.00 | 154,600.00 | 148,600.00 | 153,800.00 | 153,800.00 | 1.79% | 328,529 |
| Nov 7, 2025 | 154,100.00 | 158,500.00 | 148,600.00 | 151,100.00 | 151,100.00 | -4.37% | 488,367 |
| Nov 6, 2025 | 162,100.00 | 164,800.00 | 158,000.00 | 158,000.00 | 158,000.00 | 0.06% | 429,277 |
| Nov 5, 2025 | 159,000.00 | 161,900.00 | 150,500.00 | 157,900.00 | 157,900.00 | -2.41% | 688,684 |
| Nov 4, 2025 | 170,800.00 | 170,900.00 | 161,000.00 | 161,800.00 | 161,800.00 | -1.88% | 725,702 |
| Nov 3, 2025 | 163,600.00 | 165,700.00 | 158,600.00 | 164,900.00 | 164,900.00 | 3.06% | 531,734 |
| Oct 31, 2025 | 158,000.00 | 164,500.00 | 158,000.00 | 160,000.00 | 160,000.00 | -1.60% | 695,197 |
| Oct 30, 2025 | 171,800.00 | 176,700.00 | 162,400.00 | 162,600.00 | 162,600.00 | -5.30% | 893,321 |
| Oct 29, 2025 | 173,200.00 | 174,900.00 | 169,000.00 | 171,700.00 | 171,700.00 | -1.38% | 527,687 |
| Oct 28, 2025 | 171,700.00 | 174,400.00 | 167,000.00 | 174,100.00 | 174,100.00 | 0.69% | 838,564 |
| Oct 27, 2025 | 179,900.00 | 180,000.00 | 169,400.00 | 172,900.00 | 172,900.00 | 0.17% | 5,785,264 |
| Oct 24, 2025 | 161,500.00 | 174,400.00 | 160,800.00 | 172,600.00 | 172,600.00 | 8.28% | 1,653,548 |
| Oct 23, 2025 | 165,600.00 | 166,300.00 | 158,900.00 | 159,400.00 | 159,400.00 | -3.51% | 650,815 |
| Oct 22, 2025 | 161,900.00 | 172,000.00 | 160,800.00 | 165,200.00 | 165,200.00 | 3.38% | 1,381,288 |
| Oct 21, 2025 | 159,000.00 | 166,600.00 | 156,600.00 | 159,800.00 | 159,800.00 | -0.31% | 1,310,912 |