ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 15,380
-250 (-1.60%)
At close: Aug 7, 2025
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 21,950.00 | 22,400.00 | 21,100.00 | 21,450.00 | 21,450.00 | -2.94% | 150,578 |
| Jul 9, 2025 | 23,250.00 | 23,350.00 | 22,100.00 | 22,100.00 | 22,100.00 | -3.49% | 226,275 |
| Jul 8, 2025 | 23,050.00 | 23,150.00 | 22,400.00 | 22,900.00 | 22,900.00 | -0.22% | 222,274 |
| Jul 7, 2025 | 23,600.00 | 23,600.00 | 22,200.00 | 22,950.00 | 22,950.00 | -9.11% | 479,494 |
| Jul 4, 2025 | 20,250.00 | 25,250.00 | 19,650.00 | 25,250.00 | 25,250.00 | 21.10% | 4,042,871 |
| Jul 3, 2025 | 21,100.00 | 22,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | -2.34% | 412,326 |
| Jul 2, 2025 | 21,700.00 | 23,550.00 | 20,250.00 | 21,350.00 | 21,350.00 | 1.43% | 1,129,273 |
| Jul 1, 2025 | 20,200.00 | 21,050.00 | 19,630.00 | 21,050.00 | 21,050.00 | 2.43% | 293,889 |
| Jun 30, 2025 | 19,340.00 | 21,100.00 | 19,280.00 | 20,550.00 | 20,550.00 | 7.03% | 872,963 |
| Jun 27, 2025 | 21,050.00 | 22,300.00 | 19,110.00 | 19,200.00 | 19,200.00 | 3.28% | 1,920,602 |
| Jun 26, 2025 | 18,200.00 | 19,930.00 | 18,000.00 | 18,590.00 | 18,590.00 | 2.82% | 1,217,543 |
| Jun 25, 2025 | 18,050.00 | 20,950.00 | 17,530.00 | 18,080.00 | 18,080.00 | -0.22% | 1,356,464 |
| Jun 24, 2025 | 18,250.00 | 18,770.00 | 18,110.00 | 18,120.00 | 18,120.00 | 0.28% | 154,197 |
| Jun 23, 2025 | 18,520.00 | 18,700.00 | 17,960.00 | 18,070.00 | 18,070.00 | -5.34% | 185,722 |
| Jun 20, 2025 | 18,370.00 | 20,700.00 | 18,150.00 | 19,090.00 | 19,090.00 | 4.72% | 1,393,047 |
| Jun 19, 2025 | 18,930.00 | 19,140.00 | 18,190.00 | 18,230.00 | 18,230.00 | -3.70% | 168,442 |
| Jun 18, 2025 | 17,650.00 | 19,420.00 | 17,630.00 | 18,930.00 | 18,930.00 | 6.05% | 780,305 |
| Jun 17, 2025 | 18,450.00 | 18,650.00 | 17,600.00 | 17,850.00 | 17,850.00 | -2.99% | 199,689 |
| Jun 16, 2025 | 18,080.00 | 18,920.00 | 17,560.00 | 18,400.00 | 18,400.00 | 1.77% | 324,080 |
| Jun 13, 2025 | 20,450.00 | 20,500.00 | 18,080.00 | 18,080.00 | 18,080.00 | -12.23% | 530,144 |
| Jun 12, 2025 | 19,610.00 | 23,350.00 | 19,340.00 | 20,600.00 | 20,600.00 | 5.97% | 3,878,625 |
| Jun 11, 2025 | 19,510.00 | 19,760.00 | 18,830.00 | 19,440.00 | 19,440.00 | -0.87% | 439,112 |
| Jun 10, 2025 | 20,500.00 | 20,700.00 | 19,030.00 | 19,610.00 | 19,610.00 | -4.34% | 898,590 |
| Jun 9, 2025 | 18,130.00 | 22,150.00 | 18,000.00 | 20,500.00 | 20,500.00 | 14.14% | 7,370,579 |
| Jun 5, 2025 | 13,900.00 | 17,960.00 | 13,460.00 | 17,960.00 | 17,960.00 | 29.96% | 4,884,529 |
| Jun 4, 2025 | 13,740.00 | 14,300.00 | 12,650.00 | 13,820.00 | 13,820.00 | 3.60% | 455,573 |
| Jun 2, 2025 | 14,100.00 | 14,490.00 | 13,160.00 | 13,340.00 | 13,340.00 | -5.39% | 243,920 |
| May 30, 2025 | 13,990.00 | 14,300.00 | 13,730.00 | 14,100.00 | 14,100.00 | 1.22% | 198,056 |
| May 29, 2025 | 14,200.00 | 14,770.00 | 13,750.00 | 13,930.00 | 13,930.00 | -1.62% | 289,561 |
| May 28, 2025 | 14,570.00 | 14,860.00 | 14,010.00 | 14,160.00 | 14,160.00 | -2.75% | 312,419 |