Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 26,150
-1,450 (-5.25%)
Nov 7, 2025, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27,850.00 | 28,500.00 | 27,450.00 | 27,600.00 | 27,600.00 | 1.28% | 71,586 |
| Nov 5, 2025 | 28,000.00 | 28,500.00 | 26,550.00 | 27,250.00 | 27,250.00 | -4.22% | 133,719 |
| Nov 4, 2025 | 28,900.00 | 29,450.00 | 28,400.00 | 28,450.00 | 28,450.00 | 0.53% | 76,601 |
| Nov 3, 2025 | 28,150.00 | 28,550.00 | 27,700.00 | 28,300.00 | 28,300.00 | 1.98% | 87,114 |
| Oct 31, 2025 | 27,950.00 | 28,400.00 | 27,700.00 | 27,750.00 | 27,750.00 | -2.12% | 60,006 |
| Oct 30, 2025 | 29,300.00 | 29,750.00 | 28,250.00 | 28,350.00 | 28,350.00 | -3.24% | 120,018 |
| Oct 29, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,300.00 | 29,300.00 | -2.82% | 101,636 |
| Oct 28, 2025 | 30,000.00 | 30,200.00 | 29,050.00 | 30,150.00 | 30,150.00 | 0.33% | 124,577 |
| Oct 27, 2025 | 30,950.00 | 31,000.00 | 29,000.00 | 30,050.00 | 30,050.00 | 1.18% | 205,897 |
| Oct 24, 2025 | 28,750.00 | 29,850.00 | 28,500.00 | 29,700.00 | 29,700.00 | 4.76% | 206,139 |
| Oct 23, 2025 | 29,000.00 | 29,250.00 | 28,200.00 | 28,350.00 | 28,350.00 | -3.08% | 96,211 |
| Oct 22, 2025 | 28,800.00 | 30,300.00 | 28,350.00 | 29,250.00 | 29,250.00 | 3.72% | 273,870 |
| Oct 21, 2025 | 28,400.00 | 29,200.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.08% | 218,926 |
| Oct 20, 2025 | 28,850.00 | 29,100.00 | 27,550.00 | 28,800.00 | 28,800.00 | -1.20% | 213,086 |
| Oct 17, 2025 | 25,850.00 | 30,900.00 | 25,500.00 | 29,150.00 | 29,150.00 | 12.77% | 1,506,178 |
| Oct 16, 2025 | 23,850.00 | 25,850.00 | 23,850.00 | 25,850.00 | 25,850.00 | 8.39% | 187,127 |
| Oct 15, 2025 | 23,650.00 | 23,900.00 | 23,200.00 | 23,850.00 | 23,850.00 | 1.27% | 34,925 |
| Oct 14, 2025 | 22,950.00 | 23,800.00 | 22,850.00 | 23,550.00 | 23,550.00 | 2.61% | 80,358 |
| Oct 13, 2025 | 22,450.00 | 23,300.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 50,956 |
| Oct 10, 2025 | 23,050.00 | 23,100.00 | 22,350.00 | 22,650.00 | 22,650.00 | -1.31% | 51,198 |
| Oct 2, 2025 | 22,650.00 | 23,150.00 | 22,650.00 | 22,950.00 | 22,950.00 | 1.32% | 43,813 |
| Oct 1, 2025 | 22,900.00 | 23,100.00 | 22,550.00 | 22,650.00 | 22,650.00 | 0.67% | 29,267 |
| Sep 30, 2025 | 22,600.00 | 22,850.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.88% | 37,713 |
| Sep 29, 2025 | 23,400.00 | 23,400.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.30% | 45,652 |
| Sep 26, 2025 | 24,100.00 | 24,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -5.35% | 89,544 |
| Sep 25, 2025 | 23,550.00 | 24,450.00 | 23,550.00 | 24,300.00 | 24,300.00 | 2.75% | 67,633 |
| Sep 24, 2025 | 24,300.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -2.07% | 69,914 |
| Sep 23, 2025 | 24,100.00 | 24,250.00 | 23,750.00 | 24,150.00 | 24,150.00 | 0.42% | 49,753 |
| Sep 22, 2025 | 24,650.00 | 24,650.00 | 24,050.00 | 24,050.00 | 24,050.00 | -1.84% | 62,198 |
| Sep 19, 2025 | 25,100.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | -2.58% | 180,178 |
| Sep 18, 2025 | 24,800.00 | 25,200.00 | 24,550.00 | 25,150.00 | 25,150.00 | 0.60% | 60,750 |
| Sep 17, 2025 | 25,000.00 | 25,050.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.60% | 43,909 |
| Sep 16, 2025 | 25,200.00 | 25,350.00 | 24,700.00 | 24,850.00 | 24,850.00 | -0.60% | 63,979 |
| Sep 15, 2025 | 24,950.00 | 25,500.00 | 24,950.00 | 25,000.00 | 25,000.00 | 1.21% | 51,086 |
| Sep 12, 2025 | 24,600.00 | 25,000.00 | 24,550.00 | 24,700.00 | 24,700.00 | 1.02% | 61,195 |
| Sep 11, 2025 | 24,750.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | -0.20% | 44,141 |
| Sep 10, 2025 | 24,500.00 | 24,800.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.20% | 44,120 |
| Sep 9, 2025 | 24,600.00 | 24,800.00 | 24,450.00 | 24,450.00 | 24,450.00 | -0.41% | 26,589 |
| Sep 8, 2025 | 24,200.00 | 24,550.00 | 24,000.00 | 24,550.00 | 24,550.00 | 1.45% | 31,143 |
| Sep 5, 2025 | 24,550.00 | 24,550.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 38,065 |
| Sep 4, 2025 | 24,250.00 | 25,600.00 | 24,100.00 | 24,200.00 | 24,200.00 | 0.83% | 57,934 |
| Sep 3, 2025 | 23,800.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | - | 30,227 |
| Sep 2, 2025 | 23,900.00 | 24,300.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.42% | 29,147 |
| Sep 1, 2025 | 24,800.00 | 24,900.00 | 23,800.00 | 23,900.00 | 23,900.00 | -3.24% | 63,132 |
| Aug 29, 2025 | 25,150.00 | 26,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | -2.37% | 62,224 |
| Aug 28, 2025 | 26,000.00 | 26,100.00 | 25,250.00 | 25,300.00 | 25,300.00 | -2.69% | 63,333 |
| Aug 27, 2025 | 26,200.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.38% | 26,108 |
| Aug 26, 2025 | 26,150.00 | 26,600.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.14% | 25,519 |
| Aug 25, 2025 | 26,350.00 | 26,600.00 | 26,150.00 | 26,400.00 | 26,400.00 | 2.13% | 25,418 |
| Aug 22, 2025 | 25,800.00 | 26,150.00 | 25,650.00 | 25,850.00 | 25,850.00 | -0.19% | 29,803 |