Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 25,350
-100 (-0.39%)
Aug 12, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 26,900.00 | 27,850.00 | 25,550.00 | 25,800.00 | 25,800.00 | -5.84% | 253,826 |
| Jul 7, 2026 | 28,000.00 | 28,550.00 | 26,550.00 | 27,400.00 | 27,400.00 | -2.14% | 142,433 |
| Jul 6, 2026 | 28,700.00 | 29,300.00 | 26,750.00 | 28,000.00 | 28,000.00 | -2.10% | 169,543 |
| Jul 3, 2026 | 29,050.00 | 29,550.00 | 26,200.00 | 28,600.00 | 28,600.00 | -1.38% | 333,995 |
| Jul 2, 2026 | 29,600.00 | 30,450.00 | 28,350.00 | 29,000.00 | 29,000.00 | -4.45% | 160,997 |
| Jul 1, 2026 | 30,050.00 | 31,700.00 | 29,300.00 | 30,350.00 | 30,350.00 | -4.41% | 356,713 |
| Jun 30, 2026 | 32,650.00 | 32,650.00 | 31,000.00 | 31,750.00 | 31,750.00 | -2.91% | 237,615 |
| Jun 29, 2026 | 28,450.00 | 33,000.00 | 28,450.00 | 32,700.00 | 32,700.00 | 16.16% | 509,886 |
| Jun 26, 2026 | 27,950.00 | 31,100.00 | 26,950.00 | 28,150.00 | 28,150.00 | 0.72% | 426,340 |
| Jun 25, 2026 | 28,200.00 | 29,800.00 | 27,550.00 | 27,950.00 | 27,950.00 | -0.36% | 218,410 |
| Jun 24, 2026 | 27,150.00 | 28,900.00 | 27,150.00 | 28,050.00 | 28,050.00 | 2.56% | 222,921 |
| Jun 23, 2026 | 32,350.00 | 33,350.00 | 27,200.00 | 27,350.00 | 27,350.00 | -15.46% | 417,330 |
| Jun 22, 2026 | 32,500.00 | 33,150.00 | 30,900.00 | 32,350.00 | 32,350.00 | -3.00% | 293,703 |
| Jun 19, 2026 | 33,400.00 | 34,850.00 | 31,650.00 | 33,350.00 | 33,350.00 | - | 613,986 |
| Jun 18, 2026 | 33,050.00 | 33,850.00 | 32,100.00 | 33,350.00 | 33,350.00 | 1.06% | 319,111 |
| Jun 17, 2026 | 31,200.00 | 33,800.00 | 30,500.00 | 33,000.00 | 33,000.00 | 5.10% | 506,099 |
| Jun 16, 2026 | 30,000.00 | 33,500.00 | 29,450.00 | 31,400.00 | 31,400.00 | 5.02% | 487,418 |
| Jun 15, 2026 | 29,400.00 | 30,300.00 | 28,950.00 | 29,900.00 | 29,900.00 | 6.03% | 177,446 |
| Jun 12, 2026 | 28,050.00 | 29,400.00 | 27,450.00 | 28,200.00 | 28,200.00 | 3.87% | 272,235 |
| Jun 11, 2026 | 27,550.00 | 29,650.00 | 25,750.00 | 27,150.00 | 27,150.00 | -2.51% | 1,234,451 |
| Jun 10, 2026 | 28,000.00 | 29,500.00 | 27,150.00 | 27,850.00 | 27,850.00 | -3.30% | 181,221 |
| Jun 9, 2026 | 26,250.00 | 29,950.00 | 26,250.00 | 28,800.00 | 28,800.00 | 7.66% | 317,648 |
| Jun 8, 2026 | 26,150.00 | 28,100.00 | 26,000.00 | 26,750.00 | 26,750.00 | -6.47% | 233,374 |
| Jun 5, 2026 | 30,750.00 | 30,750.00 | 28,350.00 | 28,600.00 | 28,600.00 | -7.29% | 223,945 |
| Jun 4, 2026 | 31,100.00 | 33,250.00 | 30,650.00 | 30,850.00 | 30,850.00 | 0.65% | 278,030 |
| Jun 2, 2026 | 31,400.00 | 34,400.00 | 29,700.00 | 30,650.00 | 30,650.00 | -2.85% | 547,998 |