EcoPro BM Co., Ltd. (KOSDAQ:247540)
South Korea · Delayed Price · Currency is KRW 105,000
+700 (0.67%)
Sep 23, 2026, 3:30 PM KST
EcoPro BM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 104,400.00 | 107,600.00 | 104,200.00 | 105,000.00 | 105,000.00 | 0.67% | 286,274 |
| Sep 22, 2026 | 104,700.00 | 106,200.00 | 103,400.00 | 104,300.00 | 104,300.00 | 0.87% | 267,891 |
| Sep 21, 2026 | 105,300.00 | 105,500.00 | 102,500.00 | 103,400.00 | 103,400.00 | -1.43% | 197,866 |
| Sep 18, 2026 | 104,800.00 | 105,600.00 | 103,600.00 | 104,900.00 | 104,900.00 | 2.14% | 305,371 |
| Sep 17, 2026 | 104,600.00 | 105,300.00 | 102,200.00 | 102,700.00 | 102,700.00 | -1.34% | 261,066 |
| Sep 16, 2026 | 105,000.00 | 107,000.00 | 103,100.00 | 104,100.00 | 104,100.00 | -2.71% | 251,241 |
| 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% | 364,020 |
| 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 |
| 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 |