Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 28,300
+2,600 (10.12%)
May 21, 2026, 10:00 AM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 26,200.00 | 26,500.00 | 25,100.00 | 25,700.00 | 25,700.00 | -3.02% | 233,516 |
| May 19, 2026 | 26,900.00 | 27,400.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.67% | 141,875 |
| May 18, 2026 | 26,950.00 | 27,450.00 | 25,500.00 | 26,950.00 | 26,950.00 | - | 161,376 |
| May 15, 2026 | 28,950.00 | 29,300.00 | 26,650.00 | 26,950.00 | 26,950.00 | -6.91% | 277,732 |
| May 14, 2026 | 28,150.00 | 28,950.00 | 27,000.00 | 28,950.00 | 28,950.00 | 5.08% | 243,549 |
| May 13, 2026 | 28,350.00 | 28,700.00 | 27,300.00 | 27,550.00 | 27,550.00 | -3.33% | 177,934 |
| May 12, 2026 | 29,850.00 | 30,450.00 | 27,600.00 | 28,500.00 | 28,500.00 | -4.36% | 369,948 |
| May 11, 2026 | 31,450.00 | 31,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | -5.10% | 244,216 |
| May 8, 2026 | 31,750.00 | 32,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | -1.41% | 169,103 |
| May 7, 2026 | 32,550.00 | 32,900.00 | 31,650.00 | 31,850.00 | 31,850.00 | -2.45% | 196,437 |
| May 6, 2026 | 33,000.00 | 33,050.00 | 31,900.00 | 32,650.00 | 32,650.00 | -0.61% | 244,595 |
| May 4, 2026 | 32,350.00 | 33,650.00 | 32,300.00 | 32,850.00 | 32,850.00 | 2.98% | 257,424 |
| Apr 30, 2026 | 33,250.00 | 33,250.00 | 31,700.00 | 31,900.00 | 31,900.00 | -4.06% | 264,686 |
| Apr 29, 2026 | 32,900.00 | 36,150.00 | 32,400.00 | 33,250.00 | 33,250.00 | 0.91% | 804,418 |
| Apr 28, 2026 | 32,800.00 | 33,850.00 | 32,500.00 | 32,950.00 | 32,950.00 | 1.38% | 272,325 |
| Apr 27, 2026 | 32,500.00 | 33,150.00 | 32,100.00 | 32,500.00 | 32,500.00 | - | 200,927 |
| Apr 24, 2026 | 32,200.00 | 32,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1.40% | 187,952 |
| Apr 23, 2026 | 34,100.00 | 34,100.00 | 31,500.00 | 32,050.00 | 32,050.00 | -5.74% | 353,048 |
| Apr 22, 2026 | 34,000.00 | 34,400.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.34% | 377,439 |
| Apr 21, 2026 | 32,200.00 | 34,200.00 | 31,650.00 | 33,550.00 | 33,550.00 | 6.85% | 615,444 |
| Apr 20, 2026 | 31,550.00 | 32,350.00 | 30,600.00 | 31,400.00 | 31,400.00 | -0.48% | 274,758 |
| Apr 17, 2026 | 31,050.00 | 31,900.00 | 30,750.00 | 31,550.00 | 31,550.00 | 2.10% | 234,855 |
| Apr 16, 2026 | 31,300.00 | 31,400.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.65% | 137,114 |
| Apr 15, 2026 | 30,350.00 | 31,400.00 | 30,250.00 | 30,700.00 | 30,700.00 | 3.02% | 207,755 |
| Apr 14, 2026 | 30,100.00 | 30,400.00 | 29,750.00 | 29,800.00 | 29,800.00 | 0.68% | 148,205 |
| Apr 13, 2026 | 29,800.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.50% | 108,429 |
| Apr 10, 2026 | 30,650.00 | 30,700.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.15% | 130,172 |
| Apr 9, 2026 | 30,950.00 | 30,950.00 | 29,950.00 | 30,400.00 | 30,400.00 | -1.94% | 146,499 |
| Apr 8, 2026 | 31,600.00 | 31,900.00 | 30,650.00 | 31,000.00 | 31,000.00 | 3.85% | 182,399 |
| 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% | 141,572 |
| Apr 2, 2026 | 30,850.00 | 31,700.00 | 28,950.00 | 29,200.00 | 29,200.00 | -4.89% | 280,208 |
| Apr 1, 2026 | 30,300.00 | 31,000.00 | 30,000.00 | 30,700.00 | 30,700.00 | 4.78% | 178,470 |
| Mar 31, 2026 | 30,650.00 | 30,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | -1.84% | 241,781 |
| Mar 30, 2026 | 29,900.00 | 30,800.00 | 28,200.00 | 29,850.00 | 29,850.00 | -4.02% | 168,695 |
| 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 |