EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 97,200
+9,600 (10.96%)
Nov 4, 2026, 3:30 PM KST
EcoPro BM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 89,300.00 | 98,000.00 | 84,300.00 | 97,200.00 | 97,200.00 | 10.96% | 802,478 |
| Nov 3, 2026 | 91,700.00 | 92,600.00 | 87,000.00 | 87,600.00 | 87,600.00 | -4.89% | 461,812 |
| Nov 2, 2026 | 89,900.00 | 92,500.00 | 88,600.00 | 92,100.00 | 92,100.00 | 1.32% | 236,402 |
| Oct 30, 2026 | 90,000.00 | 92,400.00 | 89,400.00 | 90,900.00 | 90,900.00 | -1.20% | 358,681 |
| Oct 29, 2026 | 96,100.00 | 97,100.00 | 90,600.00 | 92,000.00 | 92,000.00 | -5.64% | 433,050 |
| Oct 28, 2026 | 95,800.00 | 99,400.00 | 94,800.00 | 97,500.00 | 97,500.00 | 3.07% | 384,931 |
| Oct 27, 2026 | 92,000.00 | 97,600.00 | 90,600.00 | 94,600.00 | 94,600.00 | 5.58% | 470,651 |
| Oct 26, 2026 | 90,800.00 | 93,000.00 | 89,000.00 | 89,600.00 | 89,600.00 | -3.45% | 408,778 |
| Oct 23, 2026 | 97,100.00 | 97,100.00 | 91,300.00 | 92,800.00 | 92,800.00 | -5.50% | 496,743 |
| Oct 22, 2026 | 106,900.00 | 107,100.00 | 97,200.00 | 98,200.00 | 98,200.00 | -9.66% | 734,712 |
| Oct 21, 2026 | 108,400.00 | 111,000.00 | 106,400.00 | 108,700.00 | 108,700.00 | 3.33% | 234,504 |
| Oct 20, 2026 | 113,100.00 | 115,600.00 | 104,900.00 | 105,200.00 | 105,200.00 | -9.15% | 496,873 |
| Oct 19, 2026 | 105,400.00 | 115,900.00 | 102,600.00 | 115,800.00 | 115,800.00 | 8.33% | 470,789 |
| Oct 16, 2026 | 106,400.00 | 110,400.00 | 103,100.00 | 106,900.00 | 106,900.00 | 0.94% | 404,815 |
| Oct 15, 2026 | 109,500.00 | 109,600.00 | 103,000.00 | 105,900.00 | 105,900.00 | -9.10% | 582,145 |
| Oct 14, 2026 | 112,100.00 | 118,100.00 | 111,100.00 | 116,500.00 | 116,500.00 | 2.92% | 619,007 |
| Oct 13, 2026 | 113,500.00 | 114,100.00 | 104,800.00 | 113,200.00 | 113,200.00 | -2.08% | 569,576 |
| Oct 12, 2026 | 128,800.00 | 129,500.00 | 115,200.00 | 115,600.00 | 115,600.00 | -10.25% | 560,088 |
| Oct 8, 2026 | 129,100.00 | 130,700.00 | 124,000.00 | 128,800.00 | 128,800.00 | 3.45% | 617,604 |
| Oct 7, 2026 | 129,800.00 | 130,600.00 | 124,200.00 | 124,500.00 | 124,500.00 | -3.41% | 409,545 |
| Oct 6, 2026 | 117,200.00 | 129,400.00 | 116,800.00 | 128,900.00 | 128,900.00 | 11.41% | 847,080 |
| Oct 2, 2026 | 114,000.00 | 117,800.00 | 113,100.00 | 115,700.00 | 115,700.00 | 0.87% | 334,576 |
| Oct 1, 2026 | 108,100.00 | 114,900.00 | 107,500.00 | 114,700.00 | 114,700.00 | 5.13% | 368,177 |
| Sep 30, 2026 | 107,800.00 | 109,900.00 | 107,500.00 | 109,100.00 | 109,100.00 | 2.83% | 352,142 |
| Sep 29, 2026 | 109,500.00 | 110,100.00 | 104,600.00 | 106,100.00 | 106,100.00 | -4.67% | 387,449 |
| Sep 28, 2026 | 104,500.00 | 113,500.00 | 102,900.00 | 111,300.00 | 111,300.00 | 6.00% | 580,656 |
| Sep 23, 2026 | 104,400.00 | 107,600.00 | 104,200.00 | 105,000.00 | 105,000.00 | 0.67% | 293,226 |
| Sep 22, 2026 | 104,700.00 | 106,200.00 | 103,400.00 | 104,300.00 | 104,300.00 | 0.87% | 274,754 |
| Sep 21, 2026 | 105,300.00 | 105,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -1.43% | 205,254 |
| Sep 18, 2026 | 104,800.00 | 105,600.00 | 103,600.00 | 104,900.00 | 104,900.00 | 2.14% | 347,634 |
| Sep 17, 2026 | 104,600.00 | 105,300.00 | 102,200.00 | 102,700.00 | 102,700.00 | -1.34% | 269,664 |
| Sep 16, 2026 | 105,000.00 | 107,000.00 | 103,100.00 | 104,100.00 | 104,100.00 | -2.71% | 259,693 |
| Sep 15, 2026 | 104,100.00 | 107,900.00 | 102,900.00 | 107,000.00 | 107,000.00 | 2.98% | 227,431 |
| Sep 14, 2026 | 107,400.00 | 107,700.00 | 103,100.00 | 103,900.00 | 103,900.00 | -5.80% | 378,726 |
| Sep 11, 2026 | 114,000.00 | 114,800.00 | 109,700.00 | 110,300.00 | 110,300.00 | -7.08% | 586,437 |
| Sep 10, 2026 | 112,000.00 | 118,700.00 | 109,300.00 | 118,700.00 | 118,700.00 | 3.31% | 524,969 |
| Sep 9, 2026 | 104,900.00 | 115,200.00 | 104,900.00 | 114,900.00 | 114,900.00 | 9.64% | 457,164 |
| Sep 8, 2026 | 108,700.00 | 110,700.00 | 104,700.00 | 104,800.00 | 104,800.00 | -1.78% | 250,745 |
| Sep 7, 2026 | 107,600.00 | 107,700.00 | 105,500.00 | 106,700.00 | 106,700.00 | 0.66% | 152,906 |
| Sep 4, 2026 | 107,500.00 | 109,300.00 | 105,100.00 | 106,000.00 | 106,000.00 | -0.47% | 268,846 |
| Sep 3, 2026 | 108,300.00 | 109,500.00 | 103,400.00 | 106,500.00 | 106,500.00 | 0.04% | 348,467 |
| Sep 2, 2026 | 111,600.00 | 116,000.00 | 108,000.00 | 108,000.00 | 106,454.52 | -7.06% | 581,289 |
| Sep 1, 2026 | 120,700.00 | 120,800.00 | 114,300.00 | 116,200.00 | 114,537.18 | -3.81% | 449,931 |
| Aug 31, 2026 | 116,000.00 | 121,100.00 | 114,100.00 | 120,800.00 | 119,071.35 | 2.20% | 537,739 |
| Aug 28, 2026 | 117,200.00 | 119,100.00 | 114,600.00 | 118,200.00 | 116,508.56 | 0.17% | 283,225 |
| Aug 27, 2026 | 111,000.00 | 118,300.00 | 110,900.00 | 118,000.00 | 116,311.42 | 5.83% | 533,166 |
| Aug 26, 2026 | 111,400.00 | 112,200.00 | 108,500.00 | 111,500.00 | 109,904.44 | -0.89% | 255,397 |
| Aug 25, 2026 | 114,200.00 | 116,500.00 | 108,400.00 | 112,500.00 | 110,890.13 | -3.85% | 394,619 |
| Aug 24, 2026 | 106,600.00 | 117,700.00 | 106,600.00 | 117,000.00 | 115,325.73 | 10.80% | 653,003 |
| Aug 21, 2026 | 110,600.00 | 111,000.00 | 105,000.00 | 105,600.00 | 104,088.86 | -7.45% | 317,914 |