ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 7,240.00
+50.00 (0.70%)
At close: Sep 1, 2026
KOSDAQ:435570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7,060.00 | 7,230.00 | 6,890.00 | 6,890.00 | 6,890.00 | -4.83% | 1,957 |
| Sep 1, 2026 | 6,960.00 | 7,350.00 | 6,910.00 | 7,240.00 | 7,240.00 | 0.70% | 8,115 |
| Aug 31, 2026 | 7,100.00 | 7,200.00 | 6,940.00 | 7,190.00 | 7,190.00 | 0.14% | 2,184 |
| Aug 28, 2026 | 7,070.00 | 7,200.00 | 6,930.00 | 7,180.00 | 7,180.00 | 1.56% | 2,269 |
| Aug 27, 2026 | 6,900.00 | 7,080.00 | 6,900.00 | 7,070.00 | 7,070.00 | -0.14% | 2,338 |
| Aug 26, 2026 | 6,920.00 | 7,170.00 | 6,870.00 | 7,080.00 | 7,080.00 | - | 3,211 |
| Aug 25, 2026 | 7,010.00 | 7,100.00 | 6,820.00 | 7,080.00 | 7,080.00 | 1.00% | 4,911 |
| Aug 24, 2026 | 6,880.00 | 7,180.00 | 6,680.00 | 7,010.00 | 7,010.00 | 0.43% | 5,712 |
| Aug 21, 2026 | 6,990.00 | 6,990.00 | 6,620.00 | 6,980.00 | 6,980.00 | -0.14% | 4,771 |
| Aug 20, 2026 | 7,000.00 | 7,000.00 | 6,740.00 | 6,990.00 | 6,990.00 | 1.45% | 2,757 |
| Aug 19, 2026 | 6,540.00 | 6,890.00 | 6,540.00 | 6,890.00 | 6,890.00 | -0.14% | 4,009 |
| Aug 18, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | -3.23% | 6,433 |
| Aug 14, 2026 | 7,270.00 | 7,270.00 | 6,930.00 | 7,130.00 | 7,130.00 | -0.14% | 1,544 |
| Aug 13, 2026 | 7,190.00 | 7,190.00 | 6,960.00 | 7,140.00 | 7,140.00 | -0.14% | 1,956 |
| Aug 12, 2026 | 7,080.00 | 7,200.00 | 7,040.00 | 7,150.00 | 7,150.00 | 0.28% | 2,675 |
| Aug 11, 2026 | 7,270.00 | 7,270.00 | 7,040.00 | 7,130.00 | 7,130.00 | -0.70% | 2,674 |
| Aug 10, 2026 | 7,000.00 | 7,290.00 | 6,920.00 | 7,180.00 | 7,180.00 | 2.43% | 7,719 |
| Aug 7, 2026 | 7,190.00 | 7,240.00 | 6,820.00 | 7,010.00 | 7,010.00 | -2.50% | 10,154 |
| Aug 6, 2026 | 7,100.00 | 7,250.00 | 6,850.00 | 7,190.00 | 7,190.00 | 2.86% | 14,299 |
| Aug 5, 2026 | 6,990.00 | 7,090.00 | 6,810.00 | 6,990.00 | 6,990.00 | 0.58% | 4,365 |
| Aug 4, 2026 | 6,540.00 | 7,100.00 | 6,540.00 | 6,950.00 | 6,950.00 | 3.58% | 7,938 |
| Aug 3, 2026 | 6,570.00 | 6,790.00 | 6,470.00 | 6,710.00 | 6,710.00 | - | 5,069 |
| Jul 31, 2026 | 6,410.00 | 6,810.00 | 6,410.00 | 6,710.00 | 6,710.00 | 1.51% | 7,767 |
| Jul 30, 2026 | 5,960.00 | 6,630.00 | 5,960.00 | 6,610.00 | 6,610.00 | - | 23,150 |
| Jul 29, 2026 | 6,460.00 | 7,020.00 | 6,010.00 | 6,610.00 | 6,610.00 | -0.15% | 24,978 |
| Jul 28, 2026 | 6,690.00 | 6,850.00 | 6,560.00 | 6,620.00 | 6,620.00 | -3.22% | 4,942 |
| Jul 27, 2026 | 6,970.00 | 6,980.00 | 6,750.00 | 6,840.00 | 6,840.00 | -1.16% | 4,369 |
| Jul 24, 2026 | 6,990.00 | 7,220.00 | 6,770.00 | 6,920.00 | 6,920.00 | -1.98% | 8,933 |
| Jul 23, 2026 | 7,010.00 | 7,700.00 | 6,830.00 | 7,060.00 | 7,060.00 | -0.56% | 49,365 |
| Jul 22, 2026 | 7,480.00 | 7,480.00 | 7,060.00 | 7,100.00 | 7,100.00 | -5.08% | 15,185 |
| Jul 21, 2026 | 6,760.00 | 8,180.00 | 6,470.00 | 7,480.00 | 7,480.00 | 10.65% | 298,170 |
| 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 |