ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 6,500.00
+420.00 (6.91%)
At close: Jun 29, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 11,110.00 | 11,470.00 | 10,510.00 | 10,620.00 | 10,620.00 | -5.35% | 61,384 |
| May 4, 2026 | 11,540.00 | 11,740.00 | 11,200.00 | 11,220.00 | 11,220.00 | -2.43% | 39,956 |
| Apr 30, 2026 | 11,830.00 | 12,030.00 | 11,380.00 | 11,500.00 | 11,500.00 | -2.95% | 54,730 |
| Apr 29, 2026 | 11,230.00 | 13,180.00 | 10,890.00 | 11,850.00 | 11,850.00 | 5.52% | 543,470 |
| Apr 28, 2026 | 10,930.00 | 11,230.00 | 10,910.00 | 11,230.00 | 11,230.00 | 2.84% | 67,307 |
| Apr 27, 2026 | 11,100.00 | 11,190.00 | 10,900.00 | 10,920.00 | 10,920.00 | -1.62% | 29,754 |
| Apr 24, 2026 | 10,620.00 | 11,300.00 | 10,440.00 | 11,100.00 | 11,100.00 | 4.32% | 53,904 |
| Apr 23, 2026 | 10,630.00 | 10,860.00 | 10,330.00 | 10,640.00 | 10,640.00 | 0.19% | 20,535 |
| Apr 22, 2026 | 10,930.00 | 10,930.00 | 10,610.00 | 10,620.00 | 10,620.00 | -1.21% | 18,832 |
| Apr 21, 2026 | 11,330.00 | 11,330.00 | 10,750.00 | 10,750.00 | 10,750.00 | -2.09% | 26,154 |
| Apr 20, 2026 | 11,530.00 | 11,530.00 | 10,980.00 | 10,980.00 | 10,980.00 | -1.44% | 22,087 |
| Apr 17, 2026 | 11,370.00 | 11,390.00 | 11,080.00 | 11,140.00 | 11,140.00 | -2.19% | 26,990 |
| Apr 16, 2026 | 11,180.00 | 11,420.00 | 10,820.00 | 11,390.00 | 11,390.00 | 1.88% | 37,521 |
| Apr 15, 2026 | 10,470.00 | 11,470.00 | 10,450.00 | 11,180.00 | 11,180.00 | 6.78% | 61,537 |
| Apr 14, 2026 | 10,040.00 | 10,650.00 | 9,980.00 | 10,470.00 | 10,470.00 | 4.91% | 52,513 |