ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 9,460.00
+150.00 (1.61%)
At close: Dec 5, 2025
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,470.00 | 9,560.00 | 9,360.00 | 9,460.00 | 9,460.00 | 1.61% | 6,061 |
| Dec 4, 2025 | 9,790.00 | 9,790.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.72% | 5,738 |
| Dec 3, 2025 | 9,390.00 | 9,660.00 | 9,390.00 | 9,570.00 | 9,570.00 | 2.03% | 6,355 |
| Dec 2, 2025 | 9,220.00 | 9,470.00 | 9,220.00 | 9,380.00 | 9,380.00 | 1.41% | 5,576 |
| Dec 1, 2025 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.32% | 6,709 |
| Nov 28, 2025 | 9,580.00 | 9,580.00 | 9,400.00 | 9,470.00 | 9,470.00 | 0.74% | 4,844 |
| Nov 27, 2025 | 9,600.00 | 9,820.00 | 9,290.00 | 9,400.00 | 9,400.00 | -2.08% | 11,316 |
| Nov 26, 2025 | 8,830.00 | 9,600.00 | 8,730.00 | 9,600.00 | 9,600.00 | 7.87% | 15,420 |
| Nov 25, 2025 | 8,950.00 | 9,130.00 | 8,770.00 | 8,900.00 | 8,900.00 | 0.23% | 12,199 |
| Nov 24, 2025 | 9,250.00 | 9,260.00 | 8,860.00 | 8,880.00 | 8,880.00 | -3.58% | 11,659 |
| Nov 21, 2025 | 9,230.00 | 9,830.00 | 9,090.00 | 9,210.00 | 9,210.00 | -2.85% | 10,106 |
| Nov 20, 2025 | 9,200.00 | 9,800.00 | 9,200.00 | 9,480.00 | 9,480.00 | 2.38% | 8,122 |
| Nov 19, 2025 | 9,460.00 | 9,710.00 | 9,260.00 | 9,260.00 | 9,260.00 | -2.01% | 7,014 |
| Nov 18, 2025 | 9,500.00 | 10,000.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.53% | 13,329 |
| Nov 17, 2025 | 9,740.00 | 10,320.00 | 9,390.00 | 9,500.00 | 9,500.00 | -3.06% | 12,432 |
| Nov 14, 2025 | 10,080.00 | 10,130.00 | 9,720.00 | 9,800.00 | 9,800.00 | -2.78% | 9,028 |
| Nov 13, 2025 | 9,940.00 | 10,140.00 | 9,940.00 | 10,080.00 | 10,080.00 | -0.30% | 4,879 |
| Nov 12, 2025 | 9,990.00 | 10,400.00 | 9,910.00 | 10,110.00 | 10,110.00 | 1.10% | 15,758 |
| Nov 11, 2025 | 10,040.00 | 10,420.00 | 9,810.00 | 10,000.00 | 10,000.00 | -1.57% | 15,263 |
| Nov 10, 2025 | 10,010.00 | 10,210.00 | 9,830.00 | 10,160.00 | 10,160.00 | 3.67% | 5,413 |
| Nov 7, 2025 | 9,950.00 | 10,000.00 | 9,680.00 | 9,800.00 | 9,800.00 | -2.87% | 12,984 |
| Nov 6, 2025 | 10,020.00 | 10,190.00 | 9,900.00 | 10,090.00 | 10,090.00 | 1.92% | 10,241 |
| Nov 5, 2025 | 10,120.00 | 10,150.00 | 9,650.00 | 9,900.00 | 9,900.00 | -3.70% | 27,910 |
| Nov 4, 2025 | 10,020.00 | 11,000.00 | 9,900.00 | 10,280.00 | 10,280.00 | 2.29% | 48,232 |
| Nov 3, 2025 | 10,310.00 | 10,360.00 | 10,010.00 | 10,050.00 | 10,050.00 | -3.74% | 18,489 |
| Oct 31, 2025 | 10,230.00 | 10,450.00 | 10,060.00 | 10,440.00 | 10,440.00 | 1.06% | 11,703 |
| 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 |