ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 9,820.00
+50.00 (0.51%)
At close: Apr 3, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 9,810.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 0.51% | 20,194 |
| Apr 2, 2026 | 10,080.00 | 10,270.00 | 9,530.00 | 9,770.00 | 9,770.00 | -4.03% | 32,947 |
| Apr 1, 2026 | 9,930.00 | 10,190.00 | 9,620.00 | 10,180.00 | 10,180.00 | 7.27% | 27,467 |
| Mar 31, 2026 | 9,590.00 | 9,800.00 | 9,490.00 | 9,490.00 | 9,490.00 | -2.37% | 12,574 |
| Mar 30, 2026 | 9,550.00 | 10,110.00 | 9,550.00 | 9,720.00 | 9,720.00 | -2.80% | 22,389 |
| Mar 27, 2026 | 9,910.00 | 10,150.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.60% | 13,918 |
| Mar 26, 2026 | 10,090.00 | 10,440.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.68% | 29,917 |
| Mar 25, 2026 | 10,000.00 | 10,160.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.81% | 16,750 |
| Mar 24, 2026 | 9,710.00 | 10,000.00 | 9,680.00 | 9,930.00 | 9,930.00 | 2.37% | 26,063 |
| Mar 23, 2026 | 9,920.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | -5.00% | 41,220 |
| Mar 20, 2026 | 10,260.00 | 10,440.00 | 10,150.00 | 10,210.00 | 10,210.00 | 0.10% | 28,401 |
| Mar 19, 2026 | 10,500.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.76% | 35,091 |
| Mar 18, 2026 | 10,920.00 | 10,920.00 | 10,650.00 | 10,710.00 | 10,710.00 | -0.65% | 28,475 |
| Mar 17, 2026 | 10,950.00 | 11,250.00 | 10,780.00 | 10,780.00 | 10,780.00 | -1.55% | 37,826 |
| Mar 16, 2026 | 10,960.00 | 11,180.00 | 10,710.00 | 10,950.00 | 10,950.00 | -0.54% | 25,282 |
| Mar 13, 2026 | 11,000.00 | 11,380.00 | 10,740.00 | 11,010.00 | 11,010.00 | -1.26% | 20,909 |
| Mar 12, 2026 | 11,060.00 | 11,200.00 | 10,790.00 | 11,150.00 | 11,150.00 | 0.81% | 20,860 |
| Mar 11, 2026 | 10,920.00 | 11,330.00 | 10,700.00 | 11,060.00 | 11,060.00 | 2.69% | 28,504 |
| Mar 10, 2026 | 11,050.00 | 11,120.00 | 10,660.00 | 10,770.00 | 10,770.00 | 1.51% | 55,896 |
| Mar 9, 2026 | 11,430.00 | 11,510.00 | 10,420.00 | 10,610.00 | 10,610.00 | -10.54% | 80,448 |
| Mar 6, 2026 | 11,770.00 | 12,420.00 | 11,560.00 | 11,860.00 | 11,860.00 | -1.50% | 37,474 |
| Mar 5, 2026 | 11,420.00 | 12,200.00 | 11,420.00 | 12,040.00 | 12,040.00 | 8.27% | 65,174 |
| Mar 4, 2026 | 12,600.00 | 12,760.00 | 11,120.00 | 11,120.00 | 11,120.00 | -15.11% | 133,195 |
| Mar 3, 2026 | 13,550.00 | 13,710.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.69% | 130,851 |
| Feb 27, 2026 | 13,130.00 | 14,120.00 | 13,110.00 | 13,890.00 | 13,890.00 | 5.95% | 299,362 |
| Feb 26, 2026 | 13,520.00 | 13,520.00 | 12,970.00 | 13,110.00 | 13,110.00 | -2.02% | 78,652 |
| Feb 25, 2026 | 13,500.00 | 13,750.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.89% | 77,568 |
| Feb 24, 2026 | 13,620.00 | 13,700.00 | 13,240.00 | 13,500.00 | 13,500.00 | -0.88% | 66,472 |
| Feb 23, 2026 | 13,600.00 | 13,980.00 | 13,410.00 | 13,620.00 | 13,620.00 | 0.15% | 100,640 |
| Feb 20, 2026 | 13,700.00 | 13,970.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.38% | 74,293 |
| Feb 19, 2026 | 14,040.00 | 14,040.00 | 13,560.00 | 13,790.00 | 13,790.00 | -0.07% | 80,898 |
| Feb 13, 2026 | 13,400.00 | 14,100.00 | 13,310.00 | 13,800.00 | 13,800.00 | 1.32% | 123,818 |
| Feb 12, 2026 | 13,510.00 | 13,740.00 | 13,230.00 | 13,620.00 | 13,620.00 | 0.89% | 64,023 |
| Feb 11, 2026 | 13,410.00 | 14,020.00 | 13,210.00 | 13,500.00 | 13,500.00 | 1.35% | 133,132 |
| Feb 10, 2026 | 13,000.00 | 13,780.00 | 13,000.00 | 13,320.00 | 13,320.00 | 1.22% | 71,084 |
| Feb 9, 2026 | 12,800.00 | 13,200.00 | 12,600.00 | 13,160.00 | 13,160.00 | 5.87% | 38,950 |
| Feb 6, 2026 | 13,000.00 | 13,080.00 | 12,020.00 | 12,430.00 | 12,430.00 | -5.48% | 62,287 |
| Feb 5, 2026 | 13,540.00 | 13,820.00 | 13,070.00 | 13,150.00 | 13,150.00 | -3.73% | 72,853 |
| Feb 4, 2026 | 12,980.00 | 14,200.00 | 12,970.00 | 13,660.00 | 13,660.00 | 4.35% | 165,972 |
| Feb 3, 2026 | 12,810.00 | 13,140.00 | 12,810.00 | 13,090.00 | 13,090.00 | 2.35% | 69,142 |
| Feb 2, 2026 | 13,100.00 | 13,180.00 | 12,770.00 | 12,790.00 | 12,790.00 | -3.25% | 68,450 |
| Jan 30, 2026 | 13,730.00 | 13,920.00 | 13,220.00 | 13,220.00 | 13,220.00 | -5.03% | 113,292 |
| Jan 29, 2026 | 13,840.00 | 14,120.00 | 13,540.00 | 13,920.00 | 13,920.00 | 0.58% | 156,666 |
| Jan 28, 2026 | 13,220.00 | 14,480.00 | 13,220.00 | 13,840.00 | 13,840.00 | 4.22% | 453,148 |
| Jan 27, 2026 | 13,360.00 | 13,820.00 | 13,110.00 | 13,280.00 | 13,280.00 | -0.67% | 185,561 |
| Jan 26, 2026 | 13,200.00 | 13,680.00 | 12,700.00 | 13,370.00 | 13,370.00 | 1.29% | 188,306 |
| 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 |