EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 206,000
-6,500 (-3.06%)
Apr 30, 2026, 3:30 PM KST
EcoPro BM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 202,000.00 | 206,000.00 | 200,000.00 | 202,500.00 | 202,500.00 | 2.38% | 370,153 |
| Apr 14, 2026 | 203,500.00 | 204,500.00 | 197,700.00 | 197,800.00 | 197,800.00 | -0.60% | 306,781 |
| Apr 13, 2026 | 201,500.00 | 204,500.00 | 199,000.00 | 199,000.00 | 199,000.00 | -1.24% | 286,579 |
| Apr 10, 2026 | 207,000.00 | 207,000.00 | 201,500.00 | 201,500.00 | 201,500.00 | -2.18% | 267,837 |
| Apr 9, 2026 | 207,500.00 | 209,750.00 | 200,000.00 | 206,000.00 | 206,000.00 | -1.20% | 574,238 |
| Apr 8, 2026 | 212,500.00 | 214,500.00 | 205,000.00 | 208,500.00 | 208,500.00 | 3.47% | 585,119 |
| Apr 7, 2026 | 199,700.00 | 211,000.00 | 198,700.00 | 201,500.00 | 201,500.00 | 0.80% | 542,160 |
| Apr 6, 2026 | 192,600.00 | 204,000.00 | 192,600.00 | 199,900.00 | 199,900.00 | 3.79% | 579,226 |
| Apr 3, 2026 | 199,500.00 | 200,500.00 | 190,000.00 | 192,600.00 | 192,600.00 | -2.18% | 470,485 |
| Apr 2, 2026 | 202,500.00 | 211,000.00 | 193,700.00 | 196,900.00 | 196,900.00 | -2.52% | 728,719 |
| Apr 1, 2026 | 202,000.00 | 204,000.00 | 197,500.00 | 202,000.00 | 202,000.00 | 5.10% | 410,700 |
| Mar 31, 2026 | 205,000.00 | 205,500.00 | 192,200.00 | 192,200.00 | 192,200.00 | -5.55% | 603,090 |
| Mar 30, 2026 | 196,500.00 | 206,000.00 | 196,300.00 | 203,500.00 | 203,500.00 | 0.49% | 404,454 |
| Mar 27, 2026 | 193,900.00 | 206,000.00 | 188,700.00 | 202,500.00 | 202,400.00 | 1.81% | 499,114 |
| Mar 26, 2026 | 202,000.00 | 207,000.00 | 197,400.00 | 198,900.00 | 198,801.78 | -2.02% | 374,921 |
| Mar 25, 2026 | 193,400.00 | 204,000.00 | 193,200.00 | 203,000.00 | 202,899.75 | 5.18% | 505,161 |
| Mar 24, 2026 | 186,800.00 | 196,900.00 | 185,700.00 | 193,000.00 | 192,904.69 | 7.76% | 615,748 |
| Mar 23, 2026 | 183,800.00 | 184,300.00 | 178,300.00 | 179,100.00 | 179,011.56 | -6.67% | 461,538 |
| Mar 20, 2026 | 190,800.00 | 193,000.00 | 188,800.00 | 191,900.00 | 191,805.23 | 1.16% | 410,787 |
| Mar 19, 2026 | 190,200.00 | 196,000.00 | 189,500.00 | 189,700.00 | 189,606.32 | -3.46% | 439,588 |
| Mar 18, 2026 | 196,900.00 | 197,000.00 | 193,500.00 | 196,500.00 | 196,402.96 | 1.55% | 324,967 |
| Mar 17, 2026 | 191,300.00 | 196,900.00 | 188,400.00 | 193,500.00 | 193,404.44 | 3.26% | 476,351 |
| Mar 16, 2026 | 189,700.00 | 192,300.00 | 181,300.00 | 187,400.00 | 187,307.46 | -2.04% | 605,477 |
| Mar 13, 2026 | 189,000.00 | 191,800.00 | 185,300.00 | 191,300.00 | 191,205.53 | -3.24% | 747,253 |
| Mar 12, 2026 | 195,000.00 | 200,500.00 | 191,600.00 | 197,700.00 | 197,602.37 | 0.10% | 683,785 |
| Mar 11, 2026 | 205,500.00 | 207,000.00 | 195,500.00 | 197,500.00 | 197,402.47 | -2.71% | 507,330 |
| Mar 10, 2026 | 215,500.00 | 215,500.00 | 200,000.00 | 203,000.00 | 202,899.75 | 0.25% | 653,625 |
| Mar 9, 2026 | 194,800.00 | 206,000.00 | 191,000.00 | 202,500.00 | 202,400.00 | - | 907,354 |
| Mar 6, 2026 | 194,600.00 | 205,500.00 | 191,300.00 | 202,500.00 | 202,400.00 | 3.63% | 655,517 |
| Mar 5, 2026 | 183,000.00 | 206,000.00 | 183,000.00 | 195,400.00 | 195,303.51 | 18.00% | 1,237,046 |
| Mar 4, 2026 | 188,200.00 | 198,000.00 | 165,600.00 | 165,600.00 | 165,518.22 | -16.99% | 1,517,050 |
| Mar 3, 2026 | 215,500.00 | 224,000.00 | 199,500.00 | 199,500.00 | 199,401.48 | -9.93% | 884,982 |
| Feb 27, 2026 | 214,000.00 | 225,000.00 | 212,500.00 | 221,500.00 | 221,390.62 | 0.91% | 786,277 |
| Feb 26, 2026 | 221,500.00 | 224,500.00 | 214,000.00 | 219,500.00 | 219,391.60 | 1.62% | 855,441 |
| Feb 25, 2026 | 216,000.00 | 220,000.00 | 210,750.00 | 216,000.00 | 215,893.33 | 1.17% | 556,738 |
| Feb 24, 2026 | 211,500.00 | 214,500.00 | 207,000.00 | 213,500.00 | 213,394.57 | 1.91% | 472,468 |
| Feb 23, 2026 | 218,500.00 | 222,500.00 | 207,500.00 | 209,500.00 | 209,396.54 | -2.10% | 557,503 |
| Feb 20, 2026 | 217,500.00 | 217,500.00 | 209,000.00 | 214,000.00 | 213,894.32 | - | 416,915 |
| Feb 19, 2026 | 199,300.00 | 215,500.00 | 197,050.00 | 214,000.00 | 213,894.32 | 9.13% | 1,095,763 |