Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 23,450
+400 (1.74%)
Jan 19, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 23,000.00 | 23,550.00 | 22,700.00 | 23,450.00 | 23,450.00 | 1.74% | 133,012 |
| Jan 16, 2026 | 23,650.00 | 23,850.00 | 23,000.00 | 23,050.00 | 23,050.00 | -2.74% | 91,632 |
| Jan 15, 2026 | 23,400.00 | 23,800.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1.28% | 79,905 |
| Jan 14, 2026 | 23,800.00 | 23,850.00 | 23,200.00 | 23,400.00 | 23,400.00 | -1.47% | 61,179 |
| Jan 13, 2026 | 23,400.00 | 23,800.00 | 23,100.00 | 23,750.00 | 23,750.00 | 2.59% | 76,249 |
| Jan 12, 2026 | 22,550.00 | 23,400.00 | 22,550.00 | 23,150.00 | 23,150.00 | 1.98% | 85,156 |
| Jan 9, 2026 | 22,700.00 | 22,950.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 62,223 |
| Jan 8, 2026 | 23,050.00 | 23,050.00 | 22,450.00 | 22,700.00 | 22,700.00 | -1.30% | 84,532 |
| Jan 7, 2026 | 23,800.00 | 23,850.00 | 22,900.00 | 23,000.00 | 23,000.00 | -3.77% | 108,789 |
| Jan 6, 2026 | 24,100.00 | 24,250.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 73,846 |
| Jan 5, 2026 | 23,300.00 | 24,300.00 | 23,150.00 | 23,800.00 | 23,800.00 | 1.93% | 79,379 |
| Jan 2, 2026 | 24,000.00 | 24,100.00 | 23,050.00 | 23,350.00 | 23,350.00 | -2.91% | 101,231 |
| Dec 30, 2025 | 24,800.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.80% | 58,450 |
| Dec 29, 2025 | 25,000.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.77% | 47,825 |
| Dec 26, 2025 | 25,950.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | -1.55% | 51,622 |
| Dec 24, 2025 | 25,950.00 | 26,350.00 | 25,700.00 | 25,850.00 | 25,850.00 | 0.19% | 31,699 |
| Dec 23, 2025 | 26,100.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | - | 22,664 |
| Dec 22, 2025 | 26,000.00 | 26,150.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.98% | 31,840 |
| Dec 19, 2025 | 25,950.00 | 26,150.00 | 25,200.00 | 25,550.00 | 25,550.00 | -0.78% | 56,126 |
| Dec 18, 2025 | 26,650.00 | 26,650.00 | 25,750.00 | 25,750.00 | 25,750.00 | -4.63% | 40,052 |
| Dec 17, 2025 | 26,650.00 | 27,600.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1.89% | 42,305 |
| Dec 16, 2025 | 28,150.00 | 28,150.00 | 26,400.00 | 26,500.00 | 26,500.00 | -5.69% | 66,716 |
| Dec 15, 2025 | 27,300.00 | 28,100.00 | 27,150.00 | 28,100.00 | 28,100.00 | 0.72% | 46,410 |
| Dec 12, 2025 | 28,050.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.89% | 48,701 |
| Dec 11, 2025 | 28,700.00 | 28,700.00 | 27,400.00 | 28,150.00 | 28,150.00 | -0.53% | 96,865 |
| Dec 10, 2025 | 29,400.00 | 29,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.74% | 79,736 |
| Dec 9, 2025 | 28,350.00 | 29,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | -0.86% | 109,853 |
| Dec 8, 2025 | 27,450.00 | 29,300.00 | 27,400.00 | 29,050.00 | 29,050.00 | 7.00% | 198,403 |
| Dec 5, 2025 | 26,600.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 2.26% | 55,023 |
| Dec 4, 2025 | 26,900.00 | 27,300.00 | 26,400.00 | 26,550.00 | 26,550.00 | -1.30% | 43,542 |
| Dec 3, 2025 | 27,700.00 | 27,850.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 45,648 |
| Dec 2, 2025 | 26,450.00 | 28,250.00 | 26,100.00 | 27,500.00 | 27,500.00 | 5.57% | 125,246 |
| Dec 1, 2025 | 25,500.00 | 26,800.00 | 25,300.00 | 26,050.00 | 26,050.00 | 3.99% | 95,441 |
| Nov 28, 2025 | 25,050.00 | 25,300.00 | 24,850.00 | 25,050.00 | 25,050.00 | 2.24% | 44,137 |
| Nov 27, 2025 | 25,050.00 | 25,150.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.20% | 36,841 |
| Nov 26, 2025 | 23,850.00 | 24,700.00 | 23,850.00 | 24,550.00 | 24,550.00 | 3.59% | 64,161 |
| Nov 25, 2025 | 24,000.00 | 24,350.00 | 23,350.00 | 23,700.00 | 23,700.00 | -0.42% | 39,740 |
| Nov 24, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.86% | 56,189 |
| Nov 21, 2025 | 24,200.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | -2.81% | 45,345 |
| Nov 20, 2025 | 24,600.00 | 25,250.00 | 24,550.00 | 24,950.00 | 24,950.00 | 2.67% | 46,776 |
| Nov 19, 2025 | 25,100.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,300.00 | -2.61% | 49,151 |
| Nov 18, 2025 | 26,250.00 | 26,350.00 | 24,850.00 | 24,950.00 | 24,950.00 | -4.95% | 67,567 |
| Nov 17, 2025 | 26,850.00 | 27,050.00 | 26,000.00 | 26,250.00 | 26,250.00 | -1.32% | 38,718 |
| Nov 14, 2025 | 27,350.00 | 27,400.00 | 26,600.00 | 26,600.00 | 26,600.00 | -5.00% | 51,232 |
| Nov 13, 2025 | 27,500.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1.45% | 67,977 |
| Nov 12, 2025 | 27,400.00 | 27,850.00 | 26,650.00 | 27,600.00 | 27,600.00 | 1.85% | 45,624 |
| Nov 11, 2025 | 27,550.00 | 28,450.00 | 26,800.00 | 27,100.00 | 27,100.00 | -0.37% | 77,125 |
| Nov 10, 2025 | 26,800.00 | 27,300.00 | 26,450.00 | 27,200.00 | 27,200.00 | 4.02% | 43,469 |
| Nov 7, 2025 | 27,350.00 | 27,350.00 | 25,800.00 | 26,150.00 | 26,150.00 | -5.25% | 81,710 |
| Nov 6, 2025 | 27,850.00 | 28,500.00 | 27,450.00 | 27,600.00 | 27,600.00 | 1.28% | 70,699 |