Skip to main content
logo
Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea flag South Korea · Delayed Price · Currency is KRW
24,050
-950 (-3.80%)
Dec 30, 2025, 3:30 PM KST

Ecopro Hn. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202524,800.0024,800.0024,050.0024,050.0024,050.00-3.80%58,450
Dec 29, 202525,000.0025,600.0024,800.0025,000.0025,000.00-1.77%47,825
Dec 26, 202525,950.0026,000.0025,150.0025,450.0025,450.00-1.55%51,622
Dec 24, 202525,950.0026,350.0025,700.0025,850.0025,850.000.19%31,699
Dec 23, 202526,100.0026,100.0025,550.0025,800.0025,800.00-22,664
Dec 22, 202526,000.0026,150.0025,800.0025,800.0025,800.000.98%31,840
Dec 19, 202525,950.0026,150.0025,200.0025,550.0025,550.00-0.78%56,126
Dec 18, 202526,650.0026,650.0025,750.0025,750.0025,750.00-4.63%40,052
Dec 17, 202526,650.0027,600.0026,450.0027,000.0027,000.001.89%42,305
Dec 16, 202528,150.0028,150.0026,400.0026,500.0026,500.00-5.69%66,716
Dec 15, 202527,300.0028,100.0027,150.0028,100.0028,100.000.72%46,410
Dec 12, 202528,050.0028,250.0027,500.0027,900.0027,900.00-0.89%48,701
Dec 11, 202528,700.0028,700.0027,400.0028,150.0028,150.00-0.53%96,865
Dec 10, 202529,400.0029,500.0028,100.0028,300.0028,300.00-1.74%79,736
Dec 9, 202528,350.0029,800.0028,100.0028,800.0028,800.00-0.86%109,853
Dec 8, 202527,450.0029,300.0027,400.0029,050.0029,050.007.00%198,403
Dec 5, 202526,600.0027,350.0026,300.0027,150.0027,150.002.26%55,023
Dec 4, 202526,900.0027,300.0026,400.0026,550.0026,550.00-1.30%43,542
Dec 3, 202527,700.0027,850.0026,900.0026,900.0026,900.00-2.18%45,648
Dec 2, 202526,450.0028,250.0026,100.0027,500.0027,500.005.57%125,246
Dec 1, 202525,500.0026,800.0025,300.0026,050.0026,050.003.99%95,441
Nov 28, 202525,050.0025,300.0024,850.0025,050.0025,050.002.24%44,137
Nov 27, 202525,050.0025,150.0024,500.0024,500.0024,500.00-0.20%36,841
Nov 26, 202523,850.0024,700.0023,850.0024,550.0024,550.003.59%64,161
Nov 25, 202524,000.0024,350.0023,350.0023,700.0023,700.00-0.42%39,740
Nov 24, 202524,650.0024,650.0023,600.0023,800.0023,800.00-1.86%56,189
Nov 21, 202524,200.0024,450.0023,800.0024,250.0024,250.00-2.81%45,345
Nov 20, 202524,600.0025,250.0024,550.0024,950.0024,950.002.67%46,776
Nov 19, 202525,100.0025,250.0024,250.0024,300.0024,300.00-2.61%49,151
Nov 18, 202526,250.0026,350.0024,850.0024,950.0024,950.00-4.95%67,567
Nov 17, 202526,850.0027,050.0026,000.0026,250.0026,250.00-1.32%38,718
Nov 14, 202527,350.0027,400.0026,600.0026,600.0026,600.00-5.00%51,232
Nov 13, 202527,500.0028,300.0027,300.0028,000.0028,000.001.45%67,977
Nov 12, 202527,400.0027,850.0026,650.0027,600.0027,600.001.85%45,624
Nov 11, 202527,550.0028,450.0026,800.0027,100.0027,100.00-0.37%77,125
Nov 10, 202526,800.0027,300.0026,450.0027,200.0027,200.004.02%43,469
Nov 7, 202527,350.0027,350.0025,800.0026,150.0026,150.00-5.25%81,710
Nov 6, 202527,850.0028,500.0027,450.0027,600.0027,600.001.28%70,699
Nov 5, 202528,000.0028,500.0026,550.0027,250.0027,250.00-4.22%131,235
Nov 4, 202528,900.0029,450.0028,400.0028,450.0028,450.000.53%74,628
Nov 3, 202528,150.0028,550.0027,700.0028,300.0028,300.001.98%87,114
Oct 31, 202527,950.0028,400.0027,700.0027,750.0027,750.00-2.12%58,014
Oct 30, 202529,300.0029,750.0028,250.0028,350.0028,350.00-3.24%120,018
Oct 29, 202529,950.0029,950.0029,000.0029,300.0029,300.00-2.82%100,603
Oct 28, 202530,000.0030,200.0029,050.0030,150.0030,150.000.33%122,333
Oct 27, 202530,950.0031,000.0029,000.0030,050.0030,050.001.18%205,897
Oct 24, 202528,750.0029,850.0028,500.0029,700.0029,700.004.76%200,689
Oct 23, 202529,000.0029,250.0028,200.0028,350.0028,350.00-3.08%96,211
Oct 22, 202528,800.0030,300.0028,350.0029,250.0029,250.003.72%273,870
Oct 21, 202528,400.0029,200.0027,950.0028,200.0028,200.00-2.08%215,872