Ecopro Hn. Co., Ltd. (KOSDAQ:383310)
South Korea · Delayed Price · Currency is KRW 28,200
+1,050 (3.87%)
Jun 12, 2026, 3:30 PM KST
Ecopro Hn. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 31,700.00 | 32,400.00 | 30,250.00 | 31,550.00 | 31,550.00 | -1.10% | 329,547 |
| May 29, 2026 | 32,300.00 | 32,350.00 | 30,300.00 | 31,900.00 | 31,900.00 | -1.24% | 292,222 |
| May 28, 2026 | 31,950.00 | 33,950.00 | 30,550.00 | 32,300.00 | 32,300.00 | 4.70% | 579,032 |
| May 27, 2026 | 32,000.00 | 34,350.00 | 30,700.00 | 30,850.00 | 30,850.00 | -3.59% | 621,025 |
| May 26, 2026 | 30,600.00 | 32,700.00 | 30,150.00 | 32,000.00 | 32,000.00 | 7.56% | 491,373 |
| May 22, 2026 | 28,350.00 | 30,200.00 | 28,350.00 | 29,750.00 | 29,750.00 | 6.63% | 243,057 |
| May 21, 2026 | 26,200.00 | 28,900.00 | 26,200.00 | 27,900.00 | 27,900.00 | 8.56% | 235,159 |
| 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 |