ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,080
-110 (-0.83%)
At close: Aug 22, 2025

KOSDAQ:435570 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,650.0012,710.0012,400.0012,560.0012,560.00-1.26%23,158
Aug 27, 202512,870.0012,930.0012,580.0012,720.0012,720.00-0.93%18,229
Aug 26, 202513,200.0013,390.0012,610.0012,840.0012,840.00-2.51%29,070
Aug 25, 202513,300.0013,610.0013,050.0013,170.0013,170.000.69%28,966
Aug 22, 202513,060.0013,470.0012,980.0013,080.0013,080.00-0.83%18,763
Aug 21, 202513,230.0013,700.0013,180.0013,190.0013,190.00-0.30%12,081
Aug 20, 202513,380.0013,790.0013,050.0013,230.0013,230.00-4.13%25,277
Aug 19, 202514,080.0014,240.0013,750.0013,800.0013,800.00-1.92%18,638
Aug 18, 202514,130.0014,460.0013,910.0014,070.0014,070.00-2.09%18,661
Aug 14, 202514,740.0014,830.0014,370.0014,370.0014,370.00-3.23%27,254
Aug 13, 202514,870.0015,480.0014,590.0014,850.0014,850.00-0.07%75,309
Aug 12, 202515,270.0015,280.0014,670.0014,860.0014,860.00-2.56%25,890
Aug 11, 202515,180.0015,490.0015,110.0015,250.0015,250.000.33%15,095
Aug 8, 202515,570.0015,570.0015,110.0015,200.0015,200.00-1.17%17,621
Aug 7, 202515,990.0015,990.0015,300.0015,380.0015,380.00-1.60%27,798
Aug 6, 202515,200.0016,240.0015,040.0015,630.0015,630.002.96%71,339
Aug 5, 202515,140.0015,390.0014,770.0015,180.0015,180.000.66%34,012
Aug 4, 202514,790.0015,360.0014,790.0015,080.0015,080.001.07%32,950
Aug 1, 202515,680.0015,750.0014,920.0014,920.0014,920.00-5.93%43,099
Jul 31, 202516,340.0016,540.0015,710.0015,860.0015,860.00-3.59%42,198
Jul 30, 202516,910.0016,990.0016,450.0016,450.0016,450.00-3.63%26,499
Jul 29, 202516,740.0017,980.0016,500.0017,070.0017,070.000.41%87,371
Jul 28, 202517,210.0017,510.0017,000.0017,000.0017,000.00-1.68%26,286
Jul 25, 202517,760.0017,760.0017,290.0017,290.0017,290.00-2.81%34,280
Jul 24, 202517,800.0018,180.0017,320.0017,790.0017,790.000.51%60,049
Jul 23, 202517,570.0019,320.0016,700.0017,700.0017,700.000.85%226,315
Jul 22, 202518,680.0018,680.0017,530.0017,550.0017,550.00-4.31%66,753
Jul 21, 202518,250.0018,850.0018,250.0018,340.0018,340.00-0.27%50,414
Jul 18, 202519,000.0019,020.0018,300.0018,390.0018,390.00-4.22%61,996
Jul 17, 202519,540.0019,630.0018,450.0019,200.0019,200.00-1.18%96,310
Jul 16, 202519,990.0020,700.0019,430.0019,430.0019,430.00-3.09%129,506
Jul 15, 202520,150.0021,100.0019,990.0020,050.0020,050.00-2.91%117,601
Jul 14, 202521,450.0021,900.0020,600.0020,650.0020,650.00-6.14%131,557
Jul 11, 202521,500.0023,250.0021,200.0022,000.0022,000.002.56%648,416
Jul 10, 202521,950.0022,400.0021,100.0021,450.0021,450.00-2.94%150,578
Jul 9, 202523,250.0023,350.0022,100.0022,100.0022,100.00-3.49%226,275
Jul 8, 202523,050.0023,150.0022,400.0022,900.0022,900.00-0.22%222,274
Jul 7, 202523,600.0023,600.0022,200.0022,950.0022,950.00-9.11%479,494
Jul 4, 202520,250.0025,250.0019,650.0025,250.0025,250.0021.10%4,042,871
Jul 3, 202521,100.0022,200.0020,650.0020,850.0020,850.00-2.34%412,326
Jul 2, 202521,700.0023,550.0020,250.0021,350.0021,350.001.43%1,129,273
Jul 1, 202520,200.0021,050.0019,630.0021,050.0021,050.002.43%293,889
Jun 30, 202519,340.0021,100.0019,280.0020,550.0020,550.007.03%872,963
Jun 27, 202521,050.0022,300.0019,110.0019,200.0019,200.003.28%1,920,602
Jun 26, 202518,200.0019,930.0018,000.0018,590.0018,590.002.82%1,217,543
Jun 25, 202518,050.0020,950.0017,530.0018,080.0018,080.00-0.22%1,356,464
Jun 24, 202518,250.0018,770.0018,110.0018,120.0018,120.000.28%154,197
Jun 23, 202518,520.0018,700.0017,960.0018,070.0018,070.00-5.34%185,722
Jun 20, 202518,370.0020,700.0018,150.0019,090.0019,090.004.72%1,393,047
Jun 19, 202518,930.0019,140.0018,190.0018,230.0018,230.00-3.70%168,442