ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 11,970
-100 (-0.83%)
At close: Sep 15, 2025
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 14,870.00 | 15,480.00 | 14,590.00 | 14,850.00 | 14,850.00 | -0.07% | 75,309 |
| Aug 12, 2025 | 15,270.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,860.00 | -2.56% | 25,890 |
| Aug 11, 2025 | 15,180.00 | 15,490.00 | 15,110.00 | 15,250.00 | 15,250.00 | 0.33% | 15,095 |
| Aug 8, 2025 | 15,570.00 | 15,570.00 | 15,110.00 | 15,200.00 | 15,200.00 | -1.17% | 17,621 |
| Aug 7, 2025 | 15,990.00 | 15,990.00 | 15,300.00 | 15,380.00 | 15,380.00 | -1.60% | 27,798 |
| Aug 6, 2025 | 15,200.00 | 16,240.00 | 15,040.00 | 15,630.00 | 15,630.00 | 2.96% | 71,339 |
| Aug 5, 2025 | 15,140.00 | 15,390.00 | 14,770.00 | 15,180.00 | 15,180.00 | 0.66% | 34,012 |
| Aug 4, 2025 | 14,790.00 | 15,360.00 | 14,790.00 | 15,080.00 | 15,080.00 | 1.07% | 32,950 |
| Aug 1, 2025 | 15,680.00 | 15,750.00 | 14,920.00 | 14,920.00 | 14,920.00 | -5.93% | 43,099 |
| Jul 31, 2025 | 16,340.00 | 16,540.00 | 15,710.00 | 15,860.00 | 15,860.00 | -3.59% | 42,198 |
| Jul 30, 2025 | 16,910.00 | 16,990.00 | 16,450.00 | 16,450.00 | 16,450.00 | -3.63% | 26,499 |
| Jul 29, 2025 | 16,740.00 | 17,980.00 | 16,500.00 | 17,070.00 | 17,070.00 | 0.41% | 87,371 |
| Jul 28, 2025 | 17,210.00 | 17,510.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.68% | 26,286 |
| Jul 25, 2025 | 17,760.00 | 17,760.00 | 17,290.00 | 17,290.00 | 17,290.00 | -2.81% | 34,280 |
| Jul 24, 2025 | 17,800.00 | 18,180.00 | 17,320.00 | 17,790.00 | 17,790.00 | 0.51% | 60,049 |
| Jul 23, 2025 | 17,570.00 | 19,320.00 | 16,700.00 | 17,700.00 | 17,700.00 | 0.85% | 226,315 |
| Jul 22, 2025 | 18,680.00 | 18,680.00 | 17,530.00 | 17,550.00 | 17,550.00 | -4.31% | 66,753 |
| Jul 21, 2025 | 18,250.00 | 18,850.00 | 18,250.00 | 18,340.00 | 18,340.00 | -0.27% | 50,414 |
| Jul 18, 2025 | 19,000.00 | 19,020.00 | 18,300.00 | 18,390.00 | 18,390.00 | -4.22% | 61,996 |
| Jul 17, 2025 | 19,540.00 | 19,630.00 | 18,450.00 | 19,200.00 | 19,200.00 | -1.18% | 96,310 |
| Jul 16, 2025 | 19,990.00 | 20,700.00 | 19,430.00 | 19,430.00 | 19,430.00 | -3.09% | 129,506 |
| Jul 15, 2025 | 20,150.00 | 21,100.00 | 19,990.00 | 20,050.00 | 20,050.00 | -2.91% | 117,601 |
| Jul 14, 2025 | 21,450.00 | 21,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | -6.14% | 131,557 |
| Jul 11, 2025 | 21,500.00 | 23,250.00 | 21,200.00 | 22,000.00 | 22,000.00 | 2.56% | 648,416 |