Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 31,900
-1,350 (-4.06%)
Apr 30, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 33,250.00 | 33,250.00 | 31,700.00 | 31,900.00 | 31,900.00 | -4.06% | 263,097 |
| Apr 29, 2026 | 32,900.00 | 36,150.00 | 32,400.00 | 33,250.00 | 33,250.00 | 0.91% | 800,941 |
| 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 | - | 200,056 |
| Apr 24, 2026 | 32,200.00 | 32,650.00 | 31,900.00 | 32,500.00 | 32,500.00 | 1.40% | 186,403 |
| Apr 23, 2026 | 34,100.00 | 34,100.00 | 31,500.00 | 32,050.00 | 32,050.00 | -5.74% | 351,688 |
| Apr 22, 2026 | 34,000.00 | 34,400.00 | 32,750.00 | 34,000.00 | 34,000.00 | 1.34% | 374,616 |
| 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% | 272,283 |
| Apr 17, 2026 | 31,050.00 | 31,900.00 | 30,750.00 | 31,550.00 | 31,550.00 | 2.10% | 233,463 |
| 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% | 206,721 |
| Apr 14, 2026 | 30,100.00 | 30,400.00 | 29,750.00 | 29,800.00 | 29,800.00 | 0.68% | 147,665 |
| Apr 13, 2026 | 29,800.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,600.00 | -1.50% | 106,554 |
| 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 |