ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 11,150
+90 (0.81%)
At close: Mar 12, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |