ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 11,100
+460 (4.32%)
At close: Apr 24, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,620.00 | 11,300.00 | 10,440.00 | 11,100.00 | 11,100.00 | 4.32% | 53,784 |
| Apr 23, 2026 | 10,630.00 | 10,860.00 | 10,330.00 | 10,640.00 | 10,640.00 | 0.19% | 20,514 |
| Apr 22, 2026 | 10,930.00 | 10,930.00 | 10,610.00 | 10,620.00 | 10,620.00 | -1.21% | 18,612 |
| 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% | 21,752 |
| Apr 17, 2026 | 11,370.00 | 11,390.00 | 11,080.00 | 11,140.00 | 11,140.00 | -2.19% | 26,716 |
| Apr 16, 2026 | 11,180.00 | 11,420.00 | 10,820.00 | 11,390.00 | 11,390.00 | 1.88% | 37,240 |
| Apr 15, 2026 | 10,470.00 | 11,470.00 | 10,450.00 | 11,180.00 | 11,180.00 | 6.78% | 60,622 |
| Apr 14, 2026 | 10,040.00 | 10,650.00 | 9,980.00 | 10,470.00 | 10,470.00 | 4.91% | 52,513 |
| Apr 13, 2026 | 9,900.00 | 10,000.00 | 9,490.00 | 9,980.00 | 9,980.00 | 2.57% | 15,102 |
| Apr 10, 2026 | 9,480.00 | 9,750.00 | 9,480.00 | 9,730.00 | 9,730.00 | 1.78% | 19,376 |
| Apr 9, 2026 | 9,640.00 | 9,780.00 | 9,380.00 | 9,560.00 | 9,560.00 | -0.83% | 7,114 |
| Apr 8, 2026 | 9,360.00 | 9,760.00 | 9,200.00 | 9,640.00 | 9,640.00 | 6.17% | 20,124 |
| Apr 7, 2026 | 9,330.00 | 9,570.00 | 9,000.00 | 9,080.00 | 9,080.00 | -3.92% | 40,180 |
| Apr 6, 2026 | 9,740.00 | 9,880.00 | 9,400.00 | 9,450.00 | 9,450.00 | -3.77% | 25,418 |
| Apr 3, 2026 | 9,810.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 0.51% | 20,194 |
| Apr 2, 2026 | 10,080.00 | 10,270.00 | 9,530.00 | 9,770.00 | 9,770.00 | -4.03% | 32,947 |
| Apr 1, 2026 | 9,930.00 | 10,190.00 | 9,620.00 | 10,180.00 | 10,180.00 | 7.27% | 27,467 |
| Mar 31, 2026 | 9,590.00 | 9,800.00 | 9,490.00 | 9,490.00 | 9,490.00 | -2.37% | 12,574 |
| Mar 30, 2026 | 9,550.00 | 10,110.00 | 9,550.00 | 9,720.00 | 9,720.00 | -2.80% | 22,389 |
| Mar 27, 2026 | 9,910.00 | 10,150.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.60% | 13,918 |
| Mar 26, 2026 | 10,090.00 | 10,440.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.68% | 29,917 |
| Mar 25, 2026 | 10,000.00 | 10,160.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.81% | 16,750 |
| Mar 24, 2026 | 9,710.00 | 10,000.00 | 9,680.00 | 9,930.00 | 9,930.00 | 2.37% | 26,063 |
| Mar 23, 2026 | 9,920.00 | 10,150.00 | 9,700.00 | 9,700.00 | 9,700.00 | -5.00% | 41,220 |
| Mar 20, 2026 | 10,260.00 | 10,440.00 | 10,150.00 | 10,210.00 | 10,210.00 | 0.10% | 28,401 |
| Mar 19, 2026 | 10,500.00 | 10,640.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.76% | 35,091 |
| Mar 18, 2026 | 10,920.00 | 10,920.00 | 10,650.00 | 10,710.00 | 10,710.00 | -0.65% | 28,475 |
| Mar 17, 2026 | 10,950.00 | 11,250.00 | 10,780.00 | 10,780.00 | 10,780.00 | -1.55% | 37,826 |
| Mar 16, 2026 | 10,960.00 | 11,180.00 | 10,710.00 | 10,950.00 | 10,950.00 | -0.54% | 25,282 |
| Mar 13, 2026 | 11,000.00 | 11,380.00 | 10,740.00 | 11,010.00 | 11,010.00 | -1.26% | 20,909 |
| Mar 12, 2026 | 11,060.00 | 11,200.00 | 10,790.00 | 11,150.00 | 11,150.00 | 0.81% | 20,860 |
| Mar 11, 2026 | 10,920.00 | 11,330.00 | 10,700.00 | 11,060.00 | 11,060.00 | 2.69% | 28,504 |
| Mar 10, 2026 | 11,050.00 | 11,120.00 | 10,660.00 | 10,770.00 | 10,770.00 | 1.51% | 55,896 |
| Mar 9, 2026 | 11,430.00 | 11,510.00 | 10,420.00 | 10,610.00 | 10,610.00 | -10.54% | 80,448 |
| Mar 6, 2026 | 11,770.00 | 12,420.00 | 11,560.00 | 11,860.00 | 11,860.00 | -1.50% | 37,474 |
| Mar 5, 2026 | 11,420.00 | 12,200.00 | 11,420.00 | 12,040.00 | 12,040.00 | 8.27% | 65,174 |
| Mar 4, 2026 | 12,600.00 | 12,760.00 | 11,120.00 | 11,120.00 | 11,120.00 | -15.11% | 133,195 |
| Mar 3, 2026 | 13,550.00 | 13,710.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.69% | 130,851 |
| Feb 27, 2026 | 13,130.00 | 14,120.00 | 13,110.00 | 13,890.00 | 13,890.00 | 5.95% | 299,362 |
| Feb 26, 2026 | 13,520.00 | 13,520.00 | 12,970.00 | 13,110.00 | 13,110.00 | -2.02% | 78,652 |
| Feb 25, 2026 | 13,500.00 | 13,750.00 | 13,260.00 | 13,380.00 | 13,380.00 | -0.89% | 77,568 |
| Feb 24, 2026 | 13,620.00 | 13,700.00 | 13,240.00 | 13,500.00 | 13,500.00 | -0.88% | 66,472 |
| Feb 23, 2026 | 13,600.00 | 13,980.00 | 13,410.00 | 13,620.00 | 13,620.00 | 0.15% | 100,640 |
| Feb 20, 2026 | 13,700.00 | 13,970.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.38% | 74,293 |
| Feb 19, 2026 | 14,040.00 | 14,040.00 | 13,560.00 | 13,790.00 | 13,790.00 | -0.07% | 80,898 |
| Feb 13, 2026 | 13,400.00 | 14,100.00 | 13,310.00 | 13,800.00 | 13,800.00 | 1.32% | 123,818 |
| Feb 12, 2026 | 13,510.00 | 13,740.00 | 13,230.00 | 13,620.00 | 13,620.00 | 0.89% | 64,023 |
| Feb 11, 2026 | 13,410.00 | 14,020.00 | 13,210.00 | 13,500.00 | 13,500.00 | 1.35% | 133,132 |
| Feb 10, 2026 | 13,000.00 | 13,780.00 | 13,000.00 | 13,320.00 | 13,320.00 | 1.22% | 71,084 |