ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 6,760.00
-110.00 (-1.60%)
At close: Jul 20, 2026
KOSDAQ:435570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6,400.00 | 6,940.00 | 6,290.00 | 6,760.00 | 6,760.00 | -1.60% | 11,942 |
| Jul 16, 2026 | 6,950.00 | 7,260.00 | 6,600.00 | 6,870.00 | 6,870.00 | -0.72% | 14,728 |
| Jul 15, 2026 | 6,670.00 | 7,010.00 | 6,670.00 | 6,920.00 | 6,920.00 | 3.75% | 9,929 |
| Jul 14, 2026 | 6,250.00 | 6,900.00 | 6,250.00 | 6,670.00 | 6,670.00 | 5.21% | 28,816 |
| Jul 13, 2026 | 6,400.00 | 6,500.00 | 6,070.00 | 6,340.00 | 6,340.00 | -0.94% | 6,550 |
| Jul 10, 2026 | 6,090.00 | 6,460.00 | 6,090.00 | 6,400.00 | 6,400.00 | 2.89% | 4,667 |
| Jul 9, 2026 | 6,050.00 | 6,370.00 | 6,050.00 | 6,220.00 | 6,220.00 | -0.16% | 5,090 |
| Jul 8, 2026 | 6,810.00 | 7,110.00 | 6,210.00 | 6,230.00 | 6,230.00 | -9.18% | 17,660 |
| Jul 7, 2026 | 6,680.00 | 7,020.00 | 6,450.00 | 6,860.00 | 6,860.00 | 1.48% | 4,898 |
| Jul 6, 2026 | 6,830.00 | 6,940.00 | 6,440.00 | 6,760.00 | 6,760.00 | -2.59% | 13,008 |
| Jul 3, 2026 | 6,650.00 | 7,150.00 | 6,430.00 | 6,940.00 | 6,940.00 | 5.31% | 23,223 |
| Jul 2, 2026 | 6,600.00 | 6,650.00 | 6,110.00 | 6,590.00 | 6,590.00 | -0.15% | 30,606 |
| Jul 1, 2026 | 6,450.00 | 6,600.00 | 6,260.00 | 6,600.00 | 6,600.00 | 1.54% | 6,448 |
| Jun 30, 2026 | 6,500.00 | 6,600.00 | 6,130.00 | 6,500.00 | 6,500.00 | - | 11,603 |
| Jun 29, 2026 | 6,200.00 | 6,500.00 | 5,830.00 | 6,500.00 | 6,500.00 | 6.91% | 13,129 |
| Jun 26, 2026 | 6,330.00 | 6,680.00 | 5,890.00 | 6,080.00 | 6,080.00 | -6.46% | 55,741 |
| Jun 25, 2026 | 6,530.00 | 6,740.00 | 6,310.00 | 6,500.00 | 6,500.00 | -0.46% | 9,596 |
| Jun 24, 2026 | 6,450.00 | 6,800.00 | 6,410.00 | 6,530.00 | 6,530.00 | 0.77% | 19,518 |
| Jun 23, 2026 | 6,720.00 | 6,770.00 | 6,480.00 | 6,480.00 | 6,480.00 | -4.28% | 25,596 |
| Jun 22, 2026 | 6,400.00 | 6,890.00 | 6,400.00 | 6,770.00 | 6,770.00 | 1.80% | 12,226 |
| Jun 19, 2026 | 6,890.00 | 6,890.00 | 6,440.00 | 6,650.00 | 6,650.00 | -3.48% | 46,473 |
| Jun 18, 2026 | 6,820.00 | 6,930.00 | 6,700.00 | 6,890.00 | 6,890.00 | 0.44% | 11,537 |
| Jun 17, 2026 | 6,810.00 | 6,950.00 | 6,580.00 | 6,860.00 | 6,860.00 | - | 22,417 |
| Jun 16, 2026 | 6,780.00 | 7,000.00 | 6,670.00 | 6,860.00 | 6,860.00 | 1.18% | 14,094 |
| Jun 15, 2026 | 6,720.00 | 7,150.00 | 6,520.00 | 6,780.00 | 6,780.00 | 1.19% | 19,711 |
| Jun 12, 2026 | 6,610.00 | 6,900.00 | 6,560.00 | 6,700.00 | 6,700.00 | 2.13% | 5,569 |
| Jun 11, 2026 | 6,010.00 | 6,620.00 | 6,010.00 | 6,560.00 | 6,560.00 | 5.47% | 11,729 |
| Jun 10, 2026 | 6,460.00 | 6,800.00 | 6,220.00 | 6,220.00 | 6,220.00 | -6.89% | 7,220 |
| Jun 9, 2026 | 6,210.00 | 7,000.00 | 6,200.00 | 6,680.00 | 6,680.00 | 4.54% | 19,387 |
| Jun 8, 2026 | 7,060.00 | 7,060.00 | 6,390.00 | 6,390.00 | 6,390.00 | -11.25% | 21,394 |
| Jun 5, 2026 | 6,380.00 | 7,400.00 | 6,380.00 | 7,200.00 | 7,200.00 | 7.95% | 43,151 |
| Jun 4, 2026 | 6,850.00 | 6,850.00 | 6,530.00 | 6,670.00 | 6,670.00 | -0.45% | 18,575 |
| Jun 2, 2026 | 7,170.00 | 7,170.00 | 6,500.00 | 6,700.00 | 6,700.00 | -6.94% | 59,871 |
| Jun 1, 2026 | 7,320.00 | 7,530.00 | 6,730.00 | 7,200.00 | 7,200.00 | -1.91% | 116,826 |
| May 29, 2026 | 7,380.00 | 7,490.00 | 7,120.00 | 7,340.00 | 7,340.00 | -0.54% | 70,586 |
| May 28, 2026 | 7,210.00 | 7,460.00 | 7,030.00 | 7,380.00 | 7,380.00 | 2.50% | 66,740 |
| May 27, 2026 | 7,650.00 | 7,860.00 | 7,010.00 | 7,200.00 | 7,200.00 | -6.01% | 114,346 |
| May 26, 2026 | 8,500.00 | 8,500.00 | 7,660.00 | 7,660.00 | 7,660.00 | -8.48% | 77,783 |
| May 22, 2026 | 7,770.00 | 8,370.00 | 7,770.00 | 8,370.00 | 8,370.00 | 7.72% | 32,587 |
| May 21, 2026 | 7,960.00 | 8,250.00 | 7,700.00 | 7,770.00 | 7,770.00 | -2.26% | 32,307 |
| May 20, 2026 | 8,430.00 | 8,670.00 | 7,710.00 | 7,950.00 | 7,950.00 | -6.03% | 71,742 |
| May 19, 2026 | 8,310.00 | 9,380.00 | 8,310.00 | 8,460.00 | 8,460.00 | -2.76% | 57,250 |
| May 18, 2026 | 9,090.00 | 9,090.00 | 8,350.00 | 8,700.00 | 8,700.00 | -4.29% | 30,101 |
| May 15, 2026 | 9,820.00 | 9,820.00 | 8,980.00 | 9,090.00 | 9,090.00 | -2.26% | 37,138 |
| May 14, 2026 | 9,300.00 | 9,790.00 | 9,280.00 | 9,300.00 | 9,300.00 | - | 20,961 |
| May 13, 2026 | 9,640.00 | 9,680.00 | 9,280.00 | 9,300.00 | 9,300.00 | -2.82% | 26,141 |
| May 12, 2026 | 9,820.00 | 9,950.00 | 9,390.00 | 9,570.00 | 9,570.00 | -3.33% | 48,279 |
| May 11, 2026 | 10,270.00 | 10,670.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.88% | 45,831 |
| May 8, 2026 | 10,050.00 | 10,400.00 | 9,930.00 | 10,090.00 | 10,090.00 | 0.90% | 28,630 |
| May 7, 2026 | 10,670.00 | 10,740.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.84% | 40,362 |