ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 11,900
-330 (-2.70%)
At close: Jan 19, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 13,600.00 | 13,700.00 | 13,120.00 | 13,200.00 | 13,200.00 | -3.86% | 159,948 |
| Jan 22, 2026 | 13,780.00 | 14,210.00 | 13,370.00 | 13,730.00 | 13,730.00 | 0.44% | 409,433 |
| Jan 21, 2026 | 12,490.00 | 15,600.00 | 12,260.00 | 13,670.00 | 13,670.00 | 8.15% | 3,165,096 |
| Jan 20, 2026 | 11,910.00 | 12,990.00 | 11,910.00 | 12,640.00 | 12,640.00 | 6.22% | 295,581 |
| Jan 19, 2026 | 12,200.00 | 12,350.00 | 11,830.00 | 11,900.00 | 11,900.00 | -2.70% | 79,400 |
| Jan 16, 2026 | 12,010.00 | 12,540.00 | 11,910.00 | 12,230.00 | 12,230.00 | 1.92% | 110,767 |
| Jan 15, 2026 | 12,160.00 | 12,430.00 | 11,650.00 | 12,000.00 | 12,000.00 | -1.80% | 106,771 |
| Jan 14, 2026 | 12,800.00 | 12,840.00 | 12,180.00 | 12,220.00 | 12,220.00 | -4.23% | 79,218 |
| Jan 13, 2026 | 13,180.00 | 13,180.00 | 12,710.00 | 12,760.00 | 12,760.00 | -3.55% | 115,276 |
| Jan 12, 2026 | 12,850.00 | 13,640.00 | 12,790.00 | 13,230.00 | 13,230.00 | 2.96% | 233,878 |
| Jan 9, 2026 | 12,810.00 | 13,470.00 | 12,780.00 | 12,850.00 | 12,850.00 | 0.31% | 246,159 |
| Jan 8, 2026 | 13,020.00 | 13,750.00 | 12,810.00 | 12,810.00 | 12,810.00 | -2.73% | 263,666 |
| Jan 7, 2026 | 12,800.00 | 14,800.00 | 12,320.00 | 13,170.00 | 13,170.00 | 2.89% | 1,235,711 |
| Jan 6, 2026 | 13,940.00 | 14,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | -8.05% | 245,008 |
| Jan 5, 2026 | 14,750.00 | 14,950.00 | 13,920.00 | 13,920.00 | 13,920.00 | -5.56% | 462,518 |
| Jan 2, 2026 | 14,510.00 | 15,440.00 | 14,150.00 | 14,740.00 | 14,740.00 | -0.47% | 824,032 |
| Dec 30, 2025 | 15,070.00 | 15,570.00 | 14,150.00 | 14,810.00 | 14,810.00 | 11.19% | 1,417,777 |
| Dec 29, 2025 | 13,400.00 | 13,500.00 | 13,030.00 | 13,320.00 | 13,320.00 | -4.10% | 174,451 |
| Dec 26, 2025 | 12,480.00 | 14,930.00 | 12,330.00 | 13,890.00 | 13,890.00 | 6.76% | 2,254,657 |
| Dec 24, 2025 | 13,130.00 | 13,560.00 | 12,340.00 | 13,010.00 | 13,010.00 | 11.39% | 753,919 |
| Dec 23, 2025 | 12,340.00 | 12,430.00 | 11,630.00 | 11,680.00 | 11,680.00 | -6.26% | 159,056 |
| Dec 22, 2025 | 13,030.00 | 13,300.00 | 12,350.00 | 12,460.00 | 12,460.00 | -2.20% | 304,689 |
| Dec 19, 2025 | 13,540.00 | 13,590.00 | 12,660.00 | 12,740.00 | 12,740.00 | -11.22% | 519,160 |
| Dec 18, 2025 | 15,730.00 | 17,000.00 | 14,280.00 | 14,350.00 | 14,350.00 | 6.61% | 2,602,161 |
| Dec 17, 2025 | 12,730.00 | 13,460.00 | 11,500.00 | 13,460.00 | 13,460.00 | 29.92% | 2,764,911 |
| Dec 16, 2025 | 9,630.00 | 10,930.00 | 9,630.00 | 10,360.00 | 10,360.00 | 9.05% | 232,453 |
| Dec 15, 2025 | 9,320.00 | 9,530.00 | 9,300.00 | 9,500.00 | 9,500.00 | 1.06% | 7,077 |
| Dec 12, 2025 | 9,370.00 | 9,540.00 | 9,350.00 | 9,400.00 | 9,400.00 | -0.84% | 3,819 |
| Dec 11, 2025 | 9,520.00 | 9,640.00 | 9,280.00 | 9,480.00 | 9,480.00 | -0.42% | 8,081 |
| Dec 10, 2025 | 9,580.00 | 9,580.00 | 9,350.00 | 9,520.00 | 9,520.00 | 0.21% | 6,763 |
| Dec 9, 2025 | 9,510.00 | 9,600.00 | 9,440.00 | 9,500.00 | 9,500.00 | -0.73% | 3,621 |
| Dec 8, 2025 | 9,540.00 | 9,690.00 | 9,450.00 | 9,570.00 | 9,570.00 | 1.16% | 11,365 |
| Dec 5, 2025 | 9,470.00 | 9,560.00 | 9,360.00 | 9,460.00 | 9,460.00 | 1.61% | 6,061 |
| Dec 4, 2025 | 9,790.00 | 9,790.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.72% | 5,738 |
| Dec 3, 2025 | 9,390.00 | 9,660.00 | 9,390.00 | 9,570.00 | 9,570.00 | 2.03% | 6,355 |
| Dec 2, 2025 | 9,220.00 | 9,470.00 | 9,220.00 | 9,380.00 | 9,380.00 | 1.41% | 5,576 |
| Dec 1, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.32% | 6,709 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,400.00 | 9,470.00 | 9,470.00 | 0.74% | 4,844 |
| Nov 27, 2025 | 9,600.00 | 9,820.00 | 9,290.00 | 9,400.00 | 9,400.00 | -2.08% | 11,316 |
| Nov 26, 2025 | 8,830.00 | 9,600.00 | 8,730.00 | 9,600.00 | 9,600.00 | 7.87% | 15,420 |
| Nov 25, 2025 | 8,950.00 | 9,130.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.23% | 12,199 |
| Nov 24, 2025 | 9,250.00 | 9,260.00 | 8,860.00 | 8,880.00 | 8,880.00 | -3.58% | 11,659 |
| Nov 21, 2025 | 9,230.00 | 9,830.00 | 9,090.00 | 9,210.00 | 9,210.00 | -2.85% | 10,106 |
| Nov 20, 2025 | 9,200.00 | 9,800.00 | 9,200.00 | 9,480.00 | 9,480.00 | 2.38% | 8,122 |
| Nov 19, 2025 | 9,460.00 | 9,710.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.01% | 7,014 |
| Nov 18, 2025 | 9,500.00 | 10,000.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.53% | 13,329 |
| Nov 17, 2025 | 9,740.00 | 10,320.00 | 9,390.00 | 9,500.00 | 9,500.00 | -3.06% | 12,432 |
| Nov 14, 2025 | 10,080.00 | 10,130.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.78% | 9,028 |
| Nov 13, 2025 | 9,940.00 | 10,140.00 | 9,940.00 | 10,080.00 | 10,080.00 | -0.30% | 4,879 |
| Nov 12, 2025 | 9,990.00 | 10,400.00 | 9,910.00 | 10,110.00 | 10,110.00 | 1.10% | 15,758 |