Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 22,450
-150 (-0.66%)
Sep 18, 2026, 12:26 PM KST
Ecopro Hn. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,800.00 | 23,200.00 | 22,450.00 | 22,550.00 | - | -0.22% | 32,649 |
| Sep 17, 2026 | 22,750.00 | 22,900.00 | 22,500.00 | 22,600.00 | 22,600.00 | -0.44% | 34,265 |
| Sep 16, 2026 | 22,950.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,700.00 | -1.30% | 40,913 |
| Sep 15, 2026 | 22,500.00 | 23,200.00 | 22,250.00 | 23,000.00 | 23,000.00 | 2.22% | 64,253 |
| Sep 14, 2026 | 22,900.00 | 22,950.00 | 21,400.00 | 22,500.00 | 22,500.00 | -2.60% | 82,168 |
| Sep 11, 2026 | 22,700.00 | 23,950.00 | 22,650.00 | 23,100.00 | 23,100.00 | -0.86% | 142,213 |
| Sep 10, 2026 | 22,700.00 | 23,400.00 | 22,500.00 | 23,300.00 | 23,300.00 | 0.65% | 121,779 |
| Sep 9, 2026 | 22,550.00 | 23,150.00 | 22,350.00 | 23,150.00 | 23,150.00 | 3.12% | 130,112 |
| Sep 8, 2026 | 23,050.00 | 23,300.00 | 22,450.00 | 22,450.00 | 22,450.00 | -1.32% | 113,006 |
| Sep 7, 2026 | 23,150.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -0.87% | 77,810 |
| Sep 4, 2026 | 22,650.00 | 23,000.00 | 22,350.00 | 22,950.00 | 22,950.00 | 2.91% | 108,679 |
| Sep 3, 2026 | 23,050.00 | 23,250.00 | 21,950.00 | 22,300.00 | 22,300.00 | -2.19% | 152,323 |
| Sep 2, 2026 | 23,350.00 | 24,150.00 | 22,700.00 | 22,800.00 | 22,800.00 | -5.20% | 159,469 |
| Sep 1, 2026 | 25,450.00 | 27,950.00 | 23,850.00 | 24,050.00 | 24,050.00 | -5.13% | 662,389 |
| Aug 31, 2026 | 25,800.00 | 25,850.00 | 24,400.00 | 25,350.00 | 25,350.00 | -2.50% | 126,867 |
| Aug 28, 2026 | 24,500.00 | 26,150.00 | 24,200.00 | 26,000.00 | 26,000.00 | 6.56% | 241,169 |
| Aug 27, 2026 | 23,650.00 | 24,450.00 | 23,600.00 | 24,400.00 | 24,400.00 | 3.17% | 101,246 |
| Aug 26, 2026 | 23,700.00 | 23,750.00 | 22,850.00 | 23,650.00 | 23,650.00 | 1.28% | 70,629 |
| Aug 25, 2026 | 23,650.00 | 23,650.00 | 22,300.00 | 23,350.00 | 23,350.00 | -1.27% | 96,435 |
| Aug 24, 2026 | 22,650.00 | 23,900.00 | 22,650.00 | 23,650.00 | 23,650.00 | 6.53% | 152,134 |
| Aug 21, 2026 | 23,600.00 | 23,600.00 | 22,200.00 | 22,200.00 | 22,200.00 | -7.31% | 141,148 |
| Aug 20, 2026 | 23,700.00 | 24,300.00 | 23,500.00 | 23,950.00 | 23,950.00 | 2.57% | 71,448 |
| Aug 19, 2026 | 23,900.00 | 24,400.00 | 23,100.00 | 23,350.00 | 23,350.00 | -3.91% | 85,127 |
| Aug 18, 2026 | 25,800.00 | 25,800.00 | 23,800.00 | 24,300.00 | 24,300.00 | -6.00% | 185,567 |
| Aug 14, 2026 | 26,100.00 | 26,800.00 | 25,150.00 | 25,850.00 | 25,850.00 | 0.19% | 113,133 |
| Aug 13, 2026 | 25,600.00 | 26,050.00 | 25,100.00 | 25,800.00 | 25,800.00 | 1.78% | 140,415 |
| Aug 12, 2026 | 25,450.00 | 25,700.00 | 24,750.00 | 25,350.00 | 25,350.00 | -0.39% | 114,634 |
| Aug 11, 2026 | 25,700.00 | 26,100.00 | 25,100.00 | 25,450.00 | 25,450.00 | -1.74% | 106,676 |
| Aug 10, 2026 | 23,750.00 | 26,050.00 | 23,100.00 | 25,900.00 | 25,900.00 | 10.45% | 301,185 |
| Aug 7, 2026 | 23,700.00 | 24,550.00 | 22,800.00 | 23,450.00 | 23,450.00 | 0.86% | 196,600 |
| Aug 6, 2026 | 23,650.00 | 24,100.00 | 22,900.00 | 23,250.00 | 23,250.00 | -2.11% | 120,868 |
| Aug 5, 2026 | 25,000.00 | 25,000.00 | 23,600.00 | 23,750.00 | 23,750.00 | -0.63% | 167,612 |
| Aug 4, 2026 | 23,700.00 | 24,450.00 | 23,250.00 | 23,900.00 | 23,900.00 | 3.02% | 187,864 |
| Aug 3, 2026 | 23,650.00 | 23,900.00 | 22,300.00 | 23,200.00 | 23,200.00 | -2.73% | 127,521 |
| Jul 31, 2026 | 21,500.00 | 24,700.00 | 21,200.00 | 23,850.00 | 23,850.00 | 14.94% | 404,833 |
| Jul 30, 2026 | 20,000.00 | 21,800.00 | 20,000.00 | 20,750.00 | 20,750.00 | 0.24% | 202,310 |
| Jul 29, 2026 | 22,750.00 | 23,750.00 | 20,000.00 | 20,700.00 | 20,700.00 | -9.01% | 337,204 |
| Jul 28, 2026 | 24,400.00 | 24,400.00 | 22,700.00 | 22,750.00 | 22,750.00 | -8.45% | 163,856 |
| Jul 27, 2026 | 25,600.00 | 26,400.00 | 24,550.00 | 24,850.00 | 24,850.00 | -2.17% | 160,762 |
| Jul 24, 2026 | 25,500.00 | 26,050.00 | 24,400.00 | 25,400.00 | 25,400.00 | -0.78% | 110,765 |
| Jul 23, 2026 | 25,150.00 | 26,100.00 | 24,850.00 | 25,600.00 | 25,600.00 | 4.70% | 146,893 |
| Jul 22, 2026 | 25,150.00 | 26,100.00 | 24,450.00 | 24,450.00 | 24,450.00 | - | 149,832 |
| Jul 21, 2026 | 24,800.00 | 25,600.00 | 24,050.00 | 24,450.00 | 24,450.00 | -2.20% | 187,527 |
| Jul 20, 2026 | 25,050.00 | 25,900.00 | 24,550.00 | 25,000.00 | 25,000.00 | -3.10% | 174,575 |
| Jul 16, 2026 | 26,500.00 | 26,850.00 | 24,800.00 | 25,800.00 | 25,800.00 | -4.27% | 161,181 |
| Jul 15, 2026 | 26,100.00 | 27,800.00 | 25,950.00 | 26,950.00 | 26,950.00 | 7.37% | 167,461 |
| Jul 14, 2026 | 26,700.00 | 27,850.00 | 24,150.00 | 25,100.00 | 25,100.00 | -5.46% | 224,190 |
| Jul 13, 2026 | 28,950.00 | 29,350.00 | 26,350.00 | 26,550.00 | 26,550.00 | -5.18% | 206,550 |
| Jul 10, 2026 | 24,400.00 | 28,650.00 | 24,400.00 | 28,000.00 | 28,000.00 | 16.42% | 337,935 |
| Jul 9, 2026 | 25,800.00 | 26,200.00 | 23,800.00 | 24,050.00 | 24,050.00 | -6.78% | 349,050 |