EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 221,500
+2,000 (0.91%)
At close: Feb 27, 2026
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 214,000.00 | 225,000.00 | 212,500.00 | 221,500.00 | 221,500.00 | 0.91% | 786,277 |
| Feb 26, 2026 | 221,500.00 | 224,500.00 | 214,000.00 | 219,500.00 | 219,500.00 | 1.62% | 855,441 |
| Feb 25, 2026 | 216,000.00 | 220,000.00 | 210,750.00 | 216,000.00 | 216,000.00 | 1.17% | 556,738 |
| Feb 24, 2026 | 211,500.00 | 214,500.00 | 207,000.00 | 213,500.00 | 213,500.00 | 1.91% | 472,468 |
| Feb 23, 2026 | 218,500.00 | 222,500.00 | 207,500.00 | 209,500.00 | 209,500.00 | -2.10% | 557,503 |
| Feb 20, 2026 | 217,500.00 | 217,500.00 | 209,000.00 | 214,000.00 | 214,000.00 | - | 416,915 |
| Feb 19, 2026 | 199,300.00 | 215,500.00 | 197,050.00 | 214,000.00 | 214,000.00 | 9.13% | 1,095,160 |
| Feb 13, 2026 | 203,000.00 | 205,000.00 | 195,000.00 | 196,100.00 | 196,100.00 | -5.27% | 817,275 |
| Feb 12, 2026 | 201,500.00 | 207,500.00 | 198,500.00 | 207,000.00 | 207,000.00 | 3.50% | 575,581 |
| Feb 11, 2026 | 203,500.00 | 207,500.00 | 199,900.00 | 200,000.00 | 200,000.00 | -0.99% | 369,839 |
| Feb 10, 2026 | 207,000.00 | 213,000.00 | 201,000.00 | 202,000.00 | 202,000.00 | -2.18% | 447,491 |
| Feb 9, 2026 | 204,000.00 | 207,000.00 | 197,500.00 | 206,500.00 | 206,500.00 | 4.19% | 899,864 |
| Feb 6, 2026 | 200,000.00 | 204,000.00 | 193,300.00 | 198,200.00 | 198,200.00 | -6.29% | 1,121,283 |
| Feb 5, 2026 | 218,500.00 | 221,500.00 | 206,000.00 | 211,500.00 | 211,500.00 | -4.94% | 974,505 |
| Feb 4, 2026 | 217,500.00 | 231,000.00 | 216,000.00 | 222,500.00 | 222,500.00 | 1.60% | 1,082,535 |
| Feb 3, 2026 | 225,000.00 | 225,000.00 | 212,000.00 | 219,000.00 | 219,000.00 | 2.10% | 1,076,249 |
| Feb 2, 2026 | 227,000.00 | 235,500.00 | 212,000.00 | 214,500.00 | 214,500.00 | -7.54% | 1,896,371 |
| Jan 30, 2026 | 250,000.00 | 256,000.00 | 232,000.00 | 232,000.00 | 232,000.00 | -5.69% | 2,288,179 |
| Jan 29, 2026 | 245,000.00 | 260,000.00 | 228,500.00 | 246,000.00 | 246,000.00 | 7.42% | 3,367,028 |
| Jan 28, 2026 | 215,000.00 | 230,500.00 | 213,500.00 | 229,000.00 | 229,000.00 | 7.26% | 2,870,049 |
| Jan 27, 2026 | 201,500.00 | 215,500.00 | 200,500.00 | 213,500.00 | 213,500.00 | 2.15% | 1,805,235 |
| Jan 26, 2026 | 179,000.00 | 209,000.00 | 178,200.00 | 209,000.00 | 209,000.00 | 19.91% | 4,265,569 |
| Jan 23, 2026 | 176,700.00 | 177,000.00 | 167,200.00 | 174,300.00 | 174,300.00 | 1.10% | 1,003,581 |
| Jan 22, 2026 | 163,000.00 | 173,900.00 | 161,600.00 | 172,400.00 | 172,400.00 | 7.68% | 1,614,324 |
| Jan 21, 2026 | 156,600.00 | 163,000.00 | 156,000.00 | 160,100.00 | 160,100.00 | - | 701,320 |
| Jan 20, 2026 | 155,200.00 | 162,400.00 | 153,300.00 | 160,100.00 | 160,100.00 | 3.83% | 863,013 |
| Jan 19, 2026 | 145,000.00 | 154,800.00 | 143,800.00 | 154,200.00 | 154,200.00 | 5.76% | 568,539 |
| Jan 16, 2026 | 150,000.00 | 151,600.00 | 145,500.00 | 145,800.00 | 145,800.00 | -3.19% | 365,863 |
| Jan 15, 2026 | 149,900.00 | 151,600.00 | 147,300.00 | 150,600.00 | 150,600.00 | 0.47% | 345,964 |
| Jan 14, 2026 | 154,700.00 | 155,700.00 | 149,700.00 | 149,900.00 | 149,900.00 | -3.73% | 341,840 |
| Jan 13, 2026 | 153,500.00 | 155,700.00 | 150,300.00 | 155,700.00 | 155,700.00 | 2.91% | 384,468 |
| Jan 12, 2026 | 141,100.00 | 151,300.00 | 140,300.00 | 151,300.00 | 151,300.00 | 6.62% | 621,211 |
| Jan 9, 2026 | 146,200.00 | 146,500.00 | 140,800.00 | 141,900.00 | 141,900.00 | -3.01% | 340,905 |
| Jan 8, 2026 | 146,800.00 | 150,400.00 | 144,200.00 | 146,300.00 | 146,300.00 | -0.34% | 633,042 |
| Jan 7, 2026 | 148,300.00 | 153,400.00 | 145,300.00 | 146,800.00 | 146,800.00 | -1.08% | 351,755 |
| Jan 6, 2026 | 150,400.00 | 150,600.00 | 146,500.00 | 148,400.00 | 148,400.00 | 1.78% | 383,111 |
| Jan 5, 2026 | 139,300.00 | 148,400.00 | 139,200.00 | 145,800.00 | 145,800.00 | 2.89% | 551,111 |
| Jan 2, 2026 | 145,000.00 | 145,500.00 | 141,400.00 | 141,700.00 | 141,700.00 | -3.34% | 462,810 |
| Dec 30, 2025 | 153,900.00 | 154,000.00 | 145,500.00 | 146,600.00 | 146,600.00 | -6.21% | 560,716 |
| 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 |