ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 10,330
-570 (-5.23%)
At close: Oct 30, 2025
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,820.00 | 10,900.00 | 10,310.00 | 10,330.00 | 10,330.00 | -5.23% | 20,395 |
| Oct 29, 2025 | 10,950.00 | 11,440.00 | 10,810.00 | 10,900.00 | 10,900.00 | -1.18% | 16,100 |
| Oct 28, 2025 | 11,200.00 | 11,230.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.87% | 11,455 |
| Oct 27, 2025 | 11,350.00 | 11,490.00 | 11,130.00 | 11,240.00 | 11,240.00 | -2.01% | 30,937 |
| Oct 24, 2025 | 11,580.00 | 11,580.00 | 11,170.00 | 11,470.00 | 11,470.00 | 0.79% | 15,823 |
| Oct 23, 2025 | 11,200.00 | 11,890.00 | 11,200.00 | 11,380.00 | 11,380.00 | 2.80% | 46,630 |
| Oct 22, 2025 | 11,070.00 | 11,150.00 | 10,770.00 | 11,070.00 | 11,070.00 | -0.54% | 21,567 |
| Oct 21, 2025 | 11,300.00 | 11,360.00 | 11,110.00 | 11,130.00 | 11,130.00 | -1.59% | 26,975 |
| Oct 20, 2025 | 11,680.00 | 11,780.00 | 11,250.00 | 11,310.00 | 11,310.00 | -6.06% | 63,521 |
| Oct 17, 2025 | 13,560.00 | 13,720.00 | 11,950.00 | 12,040.00 | 12,040.00 | 3.44% | 300,185 |
| Oct 16, 2025 | 11,320.00 | 11,770.00 | 11,060.00 | 11,640.00 | 11,640.00 | 4.30% | 83,449 |
| Oct 15, 2025 | 10,950.00 | 11,280.00 | 10,950.00 | 11,160.00 | 11,160.00 | 1.55% | 14,812 |
| Oct 14, 2025 | 11,440.00 | 11,440.00 | 10,750.00 | 10,990.00 | 10,990.00 | -2.57% | 31,117 |
| Oct 13, 2025 | 10,030.00 | 11,970.00 | 10,030.00 | 11,280.00 | 11,280.00 | 10.91% | 188,796 |
| Oct 10, 2025 | 10,640.00 | 10,710.00 | 10,040.00 | 10,170.00 | 10,170.00 | -4.42% | 18,459 |
| Oct 2, 2025 | 10,520.00 | 10,850.00 | 10,520.00 | 10,640.00 | 10,640.00 | -0.19% | 12,723 |
| Oct 1, 2025 | 11,000.00 | 11,120.00 | 10,580.00 | 10,660.00 | 10,660.00 | -2.91% | 19,554 |
| Sep 30, 2025 | 11,130.00 | 11,330.00 | 10,910.00 | 10,980.00 | 10,980.00 | -2.31% | 23,666 |
| Sep 29, 2025 | 11,140.00 | 11,440.00 | 11,140.00 | 11,240.00 | 11,240.00 | 0.09% | 12,674 |
| Sep 26, 2025 | 11,570.00 | 11,570.00 | 11,190.00 | 11,230.00 | 11,230.00 | -3.02% | 15,189 |
| Sep 25, 2025 | 11,770.00 | 11,800.00 | 11,200.00 | 11,580.00 | 11,580.00 | -0.34% | 17,967 |
| Sep 24, 2025 | 12,180.00 | 12,200.00 | 11,570.00 | 11,620.00 | 11,620.00 | -4.75% | 37,642 |
| Sep 23, 2025 | 12,250.00 | 12,320.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.97% | 25,011 |
| Sep 22, 2025 | 12,070.00 | 12,500.00 | 11,860.00 | 12,320.00 | 12,320.00 | 3.79% | 61,398 |
| Sep 19, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,870.00 | 11,870.00 | -0.08% | 14,836 |
| Sep 18, 2025 | 12,060.00 | 12,060.00 | 11,830.00 | 11,880.00 | 11,880.00 | 0.51% | 13,855 |
| Sep 17, 2025 | 12,100.00 | 12,190.00 | 11,780.00 | 11,820.00 | 11,820.00 | -1.50% | 15,401 |
| Sep 16, 2025 | 11,940.00 | 12,150.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.25% | 19,810 |
| Sep 15, 2025 | 12,050.00 | 12,140.00 | 11,860.00 | 11,970.00 | 11,970.00 | -0.83% | 17,672 |
| Sep 12, 2025 | 11,930.00 | 12,490.00 | 11,910.00 | 12,070.00 | 12,070.00 | 2.29% | 46,298 |
| Sep 11, 2025 | 11,890.00 | 12,330.00 | 11,710.00 | 11,800.00 | 11,800.00 | 0.08% | 53,514 |
| Sep 10, 2025 | 11,720.00 | 11,910.00 | 11,660.00 | 11,790.00 | 11,790.00 | 0.60% | 22,300 |
| Sep 9, 2025 | 11,600.00 | 11,860.00 | 11,600.00 | 11,720.00 | 11,720.00 | 1.30% | 39,511 |
| Sep 8, 2025 | 11,860.00 | 11,880.00 | 11,160.00 | 11,570.00 | 11,570.00 | -1.53% | 23,251 |
| Sep 5, 2025 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,750.00 | -2.89% | 39,836 |
| Sep 4, 2025 | 11,580.00 | 12,580.00 | 11,580.00 | 12,100.00 | 12,100.00 | 4.04% | 73,873 |
| Sep 3, 2025 | 11,720.00 | 11,860.00 | 11,390.00 | 11,630.00 | 11,630.00 | -1.86% | 54,475 |
| Sep 2, 2025 | 12,700.00 | 12,850.00 | 11,780.00 | 11,850.00 | 11,850.00 | -6.84% | 102,530 |
| Sep 1, 2025 | 13,500.00 | 13,570.00 | 12,600.00 | 12,720.00 | 12,720.00 | -6.81% | 85,135 |
| Aug 29, 2025 | 14,800.00 | 14,910.00 | 13,330.00 | 13,650.00 | 13,650.00 | 8.68% | 649,004 |
| Aug 28, 2025 | 12,650.00 | 12,710.00 | 12,400.00 | 12,560.00 | 12,560.00 | -1.26% | 23,158 |
| Aug 27, 2025 | 12,870.00 | 12,930.00 | 12,580.00 | 12,720.00 | 12,720.00 | -0.93% | 18,229 |
| Aug 26, 2025 | 13,200.00 | 13,390.00 | 12,610.00 | 12,840.00 | 12,840.00 | -2.51% | 29,070 |
| Aug 25, 2025 | 13,300.00 | 13,610.00 | 13,050.00 | 13,170.00 | 13,170.00 | 0.69% | 28,966 |
| Aug 22, 2025 | 13,060.00 | 13,470.00 | 12,980.00 | 13,080.00 | 13,080.00 | -0.83% | 18,763 |
| Aug 21, 2025 | 13,230.00 | 13,700.00 | 13,180.00 | 13,190.00 | 13,190.00 | -0.30% | 12,081 |
| Aug 20, 2025 | 13,380.00 | 13,790.00 | 13,050.00 | 13,230.00 | 13,230.00 | -4.13% | 25,277 |
| Aug 19, 2025 | 14,080.00 | 14,240.00 | 13,750.00 | 13,800.00 | 13,800.00 | -1.92% | 18,638 |
| Aug 18, 2025 | 14,130.00 | 14,460.00 | 13,910.00 | 14,070.00 | 14,070.00 | -2.09% | 18,661 |
| Aug 14, 2025 | 14,740.00 | 14,830.00 | 14,370.00 | 14,370.00 | 14,370.00 | -3.23% | 27,254 |