Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 30,050
-350 (-1.15%)
Apr 10, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 30,650.00 | 30,700.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.15% | 127,026 |
| Apr 9, 2026 | 30,950.00 | 30,950.00 | 29,950.00 | 30,400.00 | 30,400.00 | -1.94% | 146,222 |
| Apr 8, 2026 | 31,600.00 | 31,900.00 | 30,650.00 | 31,000.00 | 31,000.00 | 3.85% | 181,141 |
| Apr 7, 2026 | 29,400.00 | 31,600.00 | 29,350.00 | 29,850.00 | 29,850.00 | 1.88% | 302,537 |
| Apr 6, 2026 | 29,300.00 | 30,500.00 | 29,250.00 | 29,300.00 | 29,300.00 | - | 149,317 |
| Apr 3, 2026 | 30,000.00 | 30,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | 0.34% | 138,140 |
| Apr 2, 2026 | 30,850.00 | 31,700.00 | 28,950.00 | 29,200.00 | 29,200.00 | -4.89% | 279,536 |
| Apr 1, 2026 | 30,300.00 | 31,000.00 | 30,000.00 | 30,700.00 | 30,700.00 | 4.78% | 160,748 |
| Mar 31, 2026 | 30,650.00 | 30,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | -1.84% | 239,543 |
| Mar 30, 2026 | 29,900.00 | 30,800.00 | 28,200.00 | 29,850.00 | 29,850.00 | -4.02% | 160,275 |
| Mar 27, 2026 | 28,600.00 | 32,900.00 | 28,100.00 | 31,100.00 | 30,900.00 | 6.14% | 476,579 |
| Mar 26, 2026 | 29,900.00 | 30,550.00 | 29,300.00 | 29,300.00 | 29,111.58 | -2.66% | 163,942 |
| Mar 25, 2026 | 29,450.00 | 30,550.00 | 29,350.00 | 30,100.00 | 29,906.43 | 3.08% | 162,198 |
| Mar 24, 2026 | 29,150.00 | 29,600.00 | 28,500.00 | 29,200.00 | 29,012.22 | 4.66% | 175,948 |
| Mar 23, 2026 | 29,200.00 | 29,200.00 | 27,700.00 | 27,900.00 | 27,720.58 | -6.53% | 240,245 |
| Mar 20, 2026 | 30,100.00 | 30,700.00 | 29,800.00 | 29,850.00 | 29,658.04 | - | 173,030 |
| Mar 19, 2026 | 30,050.00 | 30,200.00 | 29,600.00 | 29,850.00 | 29,658.04 | -3.86% | 201,457 |
| Mar 18, 2026 | 31,800.00 | 31,800.00 | 30,650.00 | 31,050.00 | 30,850.32 | 0.32% | 205,893 |
| Mar 17, 2026 | 31,050.00 | 31,950.00 | 30,750.00 | 30,950.00 | 30,750.96 | 1.81% | 133,980 |
| Mar 16, 2026 | 31,050.00 | 31,250.00 | 30,100.00 | 30,400.00 | 30,204.50 | -2.09% | 121,773 |
| Mar 13, 2026 | 31,300.00 | 31,550.00 | 30,750.00 | 31,050.00 | 30,850.32 | -3.27% | 159,209 |
| Mar 12, 2026 | 32,100.00 | 33,050.00 | 31,500.00 | 32,100.00 | 31,893.57 | -1.68% | 218,707 |
| Mar 11, 2026 | 33,700.00 | 34,350.00 | 32,350.00 | 32,650.00 | 32,440.03 | -2.39% | 212,003 |
| Mar 10, 2026 | 35,500.00 | 35,550.00 | 33,350.00 | 33,450.00 | 33,234.89 | -0.89% | 219,807 |
| Mar 9, 2026 | 33,850.00 | 35,350.00 | 32,300.00 | 33,750.00 | 33,532.96 | -5.33% | 232,488 |
| Mar 6, 2026 | 32,800.00 | 36,450.00 | 32,250.00 | 35,650.00 | 35,420.74 | 7.70% | 466,303 |
| Mar 5, 2026 | 31,850.00 | 34,750.00 | 31,300.00 | 33,100.00 | 32,887.14 | 13.94% | 499,513 |
| Mar 4, 2026 | 33,050.00 | 34,300.00 | 29,000.00 | 29,050.00 | 28,863.18 | -17.00% | 605,701 |
| Mar 3, 2026 | 37,250.00 | 39,350.00 | 35,000.00 | 35,000.00 | 34,774.92 | -8.26% | 740,413 |
| Feb 27, 2026 | 36,600.00 | 39,500.00 | 36,450.00 | 38,150.00 | 37,904.66 | 2.01% | 719,844 |
| Feb 26, 2026 | 36,800.00 | 41,300.00 | 35,750.00 | 37,400.00 | 37,159.49 | 3.17% | 2,238,816 |
| Feb 25, 2026 | 36,200.00 | 37,000.00 | 35,600.00 | 36,250.00 | 36,016.88 | 1.26% | 289,014 |
| Feb 24, 2026 | 36,450.00 | 37,400.00 | 35,650.00 | 35,800.00 | 35,569.77 | -0.83% | 372,149 |
| Feb 23, 2026 | 37,400.00 | 38,400.00 | 35,450.00 | 36,100.00 | 35,867.85 | -0.82% | 343,578 |
| Feb 20, 2026 | 37,350.00 | 37,500.00 | 36,300.00 | 36,400.00 | 36,165.92 | -2.28% | 313,135 |
| Feb 19, 2026 | 35,100.00 | 37,700.00 | 34,150.00 | 37,250.00 | 37,010.45 | 7.66% | 882,070 |
| Feb 13, 2026 | 35,150.00 | 35,600.00 | 34,100.00 | 34,600.00 | 34,377.49 | -2.95% | 242,476 |
| Feb 12, 2026 | 35,200.00 | 37,500.00 | 33,800.00 | 35,650.00 | 35,420.74 | 1.42% | 603,894 |
| Feb 11, 2026 | 36,000.00 | 36,200.00 | 35,100.00 | 35,150.00 | 34,923.95 | -2.77% | 121,252 |
| Feb 10, 2026 | 37,150.00 | 38,650.00 | 35,800.00 | 36,150.00 | 35,917.52 | -4.11% | 270,148 |
| Feb 9, 2026 | 35,150.00 | 40,500.00 | 34,500.00 | 37,700.00 | 37,457.56 | 11.21% | 802,001 |
| Feb 6, 2026 | 34,200.00 | 35,050.00 | 33,300.00 | 33,900.00 | 33,681.99 | -6.87% | 289,678 |
| Feb 5, 2026 | 37,050.00 | 37,900.00 | 35,800.00 | 36,400.00 | 36,165.92 | -5.21% | 283,579 |
| Feb 4, 2026 | 38,400.00 | 40,600.00 | 37,250.00 | 38,400.00 | 38,153.05 | -1.79% | 529,916 |
| Feb 3, 2026 | 40,250.00 | 40,250.00 | 38,000.00 | 39,100.00 | 38,848.55 | 0.77% | 385,430 |
| Feb 2, 2026 | 42,950.00 | 43,950.00 | 38,700.00 | 38,800.00 | 38,550.48 | -6.39% | 787,211 |
| Jan 30, 2026 | 45,950.00 | 46,700.00 | 40,950.00 | 41,450.00 | 41,183.44 | -5.90% | 1,284,661 |
| Jan 29, 2026 | 45,300.00 | 46,900.00 | 41,350.00 | 44,050.00 | 43,766.72 | 20.85% | 2,857,306 |
| Jan 28, 2026 | 28,050.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,215.59 | 29.95% | 2,600,309 |
| Jan 27, 2026 | 26,650.00 | 28,800.00 | 26,500.00 | 28,050.00 | 27,869.61 | 3.51% | 461,128 |