EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 142,500
-12,000 (-7.77%)
Jun 30, 2026, 3:30 PM KST
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 154,600.00 | 154,600.00 | 143,800.00 | 145,600.00 | - | -5.76% | 376,910 |
| Jun 29, 2026 | 133,000.00 | 156,500.00 | 132,400.00 | 154,500.00 | 154,500.00 | 15.56% | 952,719 |
| Jun 26, 2026 | 142,300.00 | 143,900.00 | 129,600.00 | 133,700.00 | 133,700.00 | -7.15% | 797,619 |
| Jun 25, 2026 | 152,200.00 | 156,200.00 | 142,900.00 | 144,000.00 | 144,000.00 | -5.57% | 536,491 |
| Jun 24, 2026 | 150,200.00 | 156,500.00 | 146,000.00 | 152,500.00 | 152,500.00 | 1.06% | 521,863 |
| Jun 23, 2026 | 165,400.00 | 170,800.00 | 150,400.00 | 150,900.00 | 150,900.00 | -9.48% | 683,986 |
| Jun 22, 2026 | 169,400.00 | 171,500.00 | 162,600.00 | 166,700.00 | 166,700.00 | -1.59% | 480,379 |
| Jun 19, 2026 | 171,400.00 | 175,600.00 | 164,700.00 | 169,400.00 | 169,400.00 | -1.68% | 893,376 |
| Jun 18, 2026 | 178,300.00 | 179,400.00 | 170,200.00 | 172,300.00 | 172,300.00 | -4.28% | 516,097 |
| Jun 17, 2026 | 182,600.00 | 183,100.00 | 177,000.00 | 180,000.00 | 180,000.00 | 0.28% | 361,009 |
| Jun 16, 2026 | 185,900.00 | 186,400.00 | 179,100.00 | 179,500.00 | 179,500.00 | -3.75% | 472,518 |
| Jun 15, 2026 | 178,400.00 | 186,500.00 | 176,900.00 | 186,500.00 | 186,500.00 | 9.71% | 510,682 |
| Jun 12, 2026 | 172,200.00 | 178,600.00 | 168,100.00 | 170,000.00 | 170,000.00 | 3.47% | 642,248 |
| Jun 11, 2026 | 159,900.00 | 164,300.00 | 155,500.00 | 164,300.00 | 164,300.00 | -0.12% | 898,376 |
| Jun 10, 2026 | 166,000.00 | 172,700.00 | 161,000.00 | 164,500.00 | 164,500.00 | -1.85% | 536,210 |
| Jun 9, 2026 | 161,900.00 | 171,800.00 | 160,500.00 | 167,600.00 | 167,600.00 | 4.95% | 663,769 |
| Jun 8, 2026 | 170,000.00 | 171,400.00 | 158,500.00 | 159,700.00 | 159,700.00 | -11.33% | 651,414 |
| Jun 5, 2026 | 197,500.00 | 198,000.00 | 180,100.00 | 180,100.00 | 180,100.00 | -8.76% | 772,457 |
| Jun 4, 2026 | 201,500.00 | 209,000.00 | 196,200.00 | 197,400.00 | 197,400.00 | -0.30% | 656,199 |
| Jun 2, 2026 | 203,500.00 | 218,000.00 | 197,900.00 | 198,000.00 | 198,000.00 | -4.35% | 867,237 |
| Jun 1, 2026 | 215,000.00 | 215,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -4.61% | 662,016 |
| May 29, 2026 | 217,500.00 | 217,500.00 | 210,000.00 | 217,000.00 | 217,000.00 | -0.69% | 1,276,544 |
| May 28, 2026 | 222,500.00 | 223,000.00 | 206,500.00 | 218,500.00 | 218,500.00 | 2.34% | 771,344 |
| May 27, 2026 | 218,000.00 | 227,500.00 | 213,000.00 | 213,500.00 | 213,500.00 | -2.95% | 659,252 |
| May 26, 2026 | 225,000.00 | 235,500.00 | 218,000.00 | 220,000.00 | 220,000.00 | 1.85% | 920,419 |
| May 22, 2026 | 200,000.00 | 219,750.00 | 200,000.00 | 216,000.00 | 216,000.00 | 10.77% | 1,138,429 |
| May 21, 2026 | 183,700.00 | 199,400.00 | 182,100.00 | 195,000.00 | 195,000.00 | 10.36% | 560,937 |
| May 20, 2026 | 181,000.00 | 182,800.00 | 174,900.00 | 176,700.00 | 176,700.00 | -3.13% | 557,955 |
| May 19, 2026 | 192,000.00 | 196,600.00 | 181,500.00 | 182,400.00 | 182,400.00 | -4.20% | 580,567 |
| May 18, 2026 | 191,000.00 | 194,500.00 | 184,100.00 | 190,400.00 | 190,400.00 | -0.05% | 577,686 |
| May 15, 2026 | 208,000.00 | 215,500.00 | 188,200.00 | 190,500.00 | 190,500.00 | -8.85% | 825,029 |
| May 14, 2026 | 205,500.00 | 209,000.00 | 195,100.00 | 209,000.00 | 209,000.00 | 6.04% | 807,776 |
| May 13, 2026 | 203,000.00 | 205,000.00 | 194,700.00 | 197,100.00 | 197,100.00 | -4.09% | 666,130 |
| May 12, 2026 | 223,500.00 | 227,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | -7.43% | 992,424 |
| May 11, 2026 | 236,500.00 | 236,500.00 | 218,500.00 | 222,000.00 | 222,000.00 | -6.53% | 829,855 |
| May 8, 2026 | 235,500.00 | 243,500.00 | 228,000.00 | 237,500.00 | 237,500.00 | 0.85% | 628,104 |
| May 7, 2026 | 229,500.00 | 243,500.00 | 225,500.00 | 235,500.00 | 235,500.00 | 3.06% | 1,140,239 |
| May 6, 2026 | 218,000.00 | 229,500.00 | 214,000.00 | 228,500.00 | 228,500.00 | 6.03% | 974,039 |
| May 4, 2026 | 211,500.00 | 218,000.00 | 210,000.00 | 215,500.00 | 215,500.00 | 4.61% | 597,034 |
| Apr 30, 2026 | 214,000.00 | 214,000.00 | 206,000.00 | 206,000.00 | 206,000.00 | -3.06% | 496,622 |
| Apr 29, 2026 | 211,000.00 | 219,000.00 | 207,500.00 | 212,500.00 | 212,500.00 | -0.47% | 462,181 |
| Apr 28, 2026 | 211,000.00 | 216,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.89% | 500,670 |
| Apr 27, 2026 | 208,500.00 | 210,500.00 | 205,000.00 | 207,500.00 | 207,500.00 | -0.24% | 345,978 |
| Apr 24, 2026 | 207,500.00 | 209,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.22% | 388,940 |
| Apr 23, 2026 | 219,000.00 | 219,500.00 | 203,500.00 | 205,500.00 | 205,500.00 | -5.73% | 704,169 |
| Apr 22, 2026 | 222,500.00 | 222,500.00 | 212,500.00 | 218,000.00 | 218,000.00 | -1.13% | 744,134 |
| Apr 21, 2026 | 214,000.00 | 220,500.00 | 211,000.00 | 220,500.00 | 220,500.00 | 5.00% | 962,694 |
| Apr 20, 2026 | 208,000.00 | 213,000.00 | 204,500.00 | 210,000.00 | 210,000.00 | 0.96% | 465,042 |
| Apr 17, 2026 | 205,500.00 | 211,500.00 | 204,000.00 | 208,000.00 | 208,000.00 | 1.46% | 575,204 |
| Apr 16, 2026 | 207,000.00 | 209,500.00 | 203,000.00 | 205,000.00 | 205,000.00 | 1.23% | 351,483 |