Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 22,650
-300 (-1.31%)
Oct 10, 2025, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 25,850.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,900.00 | -0.38% | 28,306 |
| Aug 20, 2025 | 26,050.00 | 26,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.52% | 43,729 |
| Aug 19, 2025 | 26,700.00 | 27,100.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 34,206 |
| Aug 18, 2025 | 27,250.00 | 27,550.00 | 26,500.00 | 26,500.00 | 26,500.00 | -3.99% | 55,919 |
| Aug 14, 2025 | 27,650.00 | 28,000.00 | 27,250.00 | 27,600.00 | 27,600.00 | 1.28% | 53,149 |
| Aug 13, 2025 | 27,900.00 | 27,950.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.73% | 45,150 |
| Aug 12, 2025 | 27,800.00 | 28,350.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.61% | 63,784 |
| Aug 11, 2025 | 27,250.00 | 28,000.00 | 27,250.00 | 27,900.00 | 27,900.00 | 3.14% | 78,238 |
| Aug 8, 2025 | 27,350.00 | 27,400.00 | 26,950.00 | 27,050.00 | 27,050.00 | -1.10% | 34,138 |
| Aug 7, 2025 | 27,600.00 | 27,850.00 | 26,950.00 | 27,350.00 | 27,350.00 | -0.18% | 46,699 |
| Aug 6, 2025 | 27,300.00 | 28,600.00 | 26,850.00 | 27,400.00 | 27,400.00 | 1.11% | 156,355 |
| Aug 5, 2025 | 25,700.00 | 27,750.00 | 25,700.00 | 27,100.00 | 27,100.00 | 5.45% | 165,971 |
| Aug 4, 2025 | 25,300.00 | 25,800.00 | 25,200.00 | 25,700.00 | 25,700.00 | 1.58% | 28,584 |
| Aug 1, 2025 | 25,800.00 | 26,200.00 | 25,250.00 | 25,300.00 | 25,300.00 | -4.35% | 66,755 |
| Jul 31, 2025 | 27,400.00 | 27,400.00 | 26,250.00 | 26,450.00 | 26,450.00 | -1.49% | 77,215 |
| Jul 30, 2025 | 26,250.00 | 27,150.00 | 26,100.00 | 26,850.00 | 26,850.00 | 2.29% | 83,643 |
| Jul 29, 2025 | 26,000.00 | 26,450.00 | 25,500.00 | 26,250.00 | 26,250.00 | -0.57% | 56,358 |
| Jul 28, 2025 | 26,400.00 | 26,850.00 | 25,950.00 | 26,400.00 | 26,400.00 | 1.34% | 67,029 |
| Jul 25, 2025 | 25,700.00 | 26,750.00 | 25,400.00 | 26,050.00 | 26,050.00 | 1.56% | 75,396 |