EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 106,000
-500 (-0.47%)
Sep 4, 2026, 3:30 PM KST
EcoPro BM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 112,700.00 | 116,000.00 | 111,500.00 | 114,100.00 | 112,467.23 | 3.92% | 286,385 |
| Aug 19, 2026 | 104,900.00 | 111,600.00 | 103,800.00 | 109,800.00 | 108,228.76 | 0.64% | 276,389 |
| Aug 18, 2026 | 115,200.00 | 115,700.00 | 108,100.00 | 109,100.00 | 107,538.78 | -6.51% | 448,406 |
| Aug 14, 2026 | 115,800.00 | 120,200.00 | 112,900.00 | 116,700.00 | 115,030.02 | 1.92% | 345,739 |
| Aug 13, 2026 | 114,800.00 | 116,800.00 | 111,700.00 | 114,500.00 | 112,861.51 | 0.09% | 384,619 |
| Aug 12, 2026 | 110,100.00 | 114,400.00 | 107,500.00 | 114,400.00 | 112,762.94 | 4.19% | 297,511 |
| Aug 11, 2026 | 114,000.00 | 116,600.00 | 108,100.00 | 109,800.00 | 108,228.76 | -4.36% | 442,475 |
| Aug 10, 2026 | 107,900.00 | 115,400.00 | 105,600.00 | 114,800.00 | 113,157.21 | 7.29% | 477,817 |
| Aug 7, 2026 | 106,700.00 | 111,700.00 | 100,600.00 | 107,000.00 | 105,468.83 | 4.39% | 505,842 |
| Aug 6, 2026 | 100,400.00 | 104,400.00 | 98,300.00 | 102,500.00 | 101,033.23 | 0.79% | 397,836 |
| Aug 5, 2026 | 105,000.00 | 106,200.00 | 100,500.00 | 101,700.00 | 100,244.67 | -0.78% | 454,007 |
| Aug 4, 2026 | 97,100.00 | 103,800.00 | 97,100.00 | 102,500.00 | 101,033.23 | 5.89% | 556,835 |
| Aug 3, 2026 | 98,700.00 | 100,700.00 | 90,400.00 | 96,800.00 | 95,414.79 | -6.47% | 649,492 |
| Jul 31, 2026 | 101,600.00 | 105,200.00 | 98,000.00 | 103,500.00 | 102,018.92 | 7.25% | 497,654 |
| Jul 30, 2026 | 90,300.00 | 102,700.00 | 90,300.00 | 96,500.00 | 95,119.09 | 4.21% | 534,615 |
| Jul 29, 2026 | 102,300.00 | 104,800.00 | 88,300.00 | 92,600.00 | 91,274.89 | -9.04% | 583,750 |
| Jul 28, 2026 | 106,400.00 | 107,800.00 | 99,600.00 | 101,800.00 | 100,343.24 | -7.87% | 319,884 |
| Jul 27, 2026 | 113,400.00 | 113,400.00 | 108,000.00 | 110,500.00 | 108,918.75 | 2.03% | 280,334 |
| Jul 24, 2026 | 114,700.00 | 115,200.00 | 108,100.00 | 108,300.00 | 106,750.23 | -8.38% | 308,723 |
| Jul 23, 2026 | 108,100.00 | 118,400.00 | 107,000.00 | 118,200.00 | 116,508.56 | 9.95% | 353,716 |
| Jul 22, 2026 | 109,500.00 | 113,000.00 | 107,500.00 | 107,500.00 | 105,961.68 | 1.51% | 300,529 |
| Jul 21, 2026 | 103,000.00 | 107,300.00 | 101,600.00 | 105,900.00 | 104,384.57 | 1.73% | 288,501 |
| Jul 20, 2026 | 109,900.00 | 110,600.00 | 103,100.00 | 104,100.00 | 102,610.33 | -7.38% | 314,459 |
| Jul 16, 2026 | 120,000.00 | 121,500.00 | 111,700.00 | 112,400.00 | 110,791.56 | -7.03% | 290,976 |
| Jul 15, 2026 | 116,100.00 | 124,000.00 | 116,100.00 | 120,900.00 | 119,169.92 | 7.37% | 426,284 |
| Jul 14, 2026 | 118,700.00 | 120,700.00 | 108,100.00 | 112,600.00 | 110,988.69 | -6.01% | 494,046 |
| Jul 13, 2026 | 123,000.00 | 126,900.00 | 117,800.00 | 119,800.00 | 118,085.66 | -1.48% | 571,074 |
| Jul 10, 2026 | 113,800.00 | 123,400.00 | 113,800.00 | 121,600.00 | 119,859.90 | 9.06% | 565,475 |
| Jul 9, 2026 | 113,300.00 | 117,900.00 | 109,400.00 | 111,500.00 | 109,904.44 | -0.98% | 780,559 |
| Jul 8, 2026 | 117,500.00 | 119,800.00 | 111,900.00 | 112,600.00 | 110,988.69 | -6.32% | 516,352 |
| Jul 7, 2026 | 120,600.00 | 125,700.00 | 117,500.00 | 120,200.00 | 118,479.94 | -1.23% | 486,586 |
| Jul 6, 2026 | 124,500.00 | 125,200.00 | 117,300.00 | 121,700.00 | 119,958.47 | -2.17% | 388,813 |
| Jul 3, 2026 | 123,000.00 | 125,300.00 | 115,300.00 | 124,400.00 | 122,619.84 | -0.88% | 581,378 |
| Jul 2, 2026 | 129,800.00 | 130,800.00 | 122,600.00 | 125,500.00 | 123,704.10 | -5.43% | 661,857 |
| Jul 1, 2026 | 134,300.00 | 142,500.00 | 129,500.00 | 132,700.00 | 130,801.06 | -6.88% | 1,507,199 |
| Jun 30, 2026 | 154,600.00 | 154,600.00 | 142,500.00 | 142,500.00 | 140,460.83 | -7.77% | 984,155 |
| Jun 29, 2026 | 133,000.00 | 156,500.00 | 132,400.00 | 154,500.00 | 152,289.11 | 15.56% | 952,726 |
| Jun 26, 2026 | 142,300.00 | 143,900.00 | 129,600.00 | 133,700.00 | 131,786.75 | -7.15% | 797,620 |
| Jun 25, 2026 | 152,200.00 | 156,200.00 | 142,900.00 | 144,000.00 | 141,939.36 | -5.57% | 536,834 |