ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 6,640.00
-80.00 (-1.19%)
At close: Nov 3, 2026
KOSDAQ:435570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6,450.00 | 7,000.00 | 6,450.00 | 6,640.00 | 6,640.00 | -1.19% | 2,451 |
| Nov 2, 2026 | 6,590.00 | 6,800.00 | 6,510.00 | 6,720.00 | 6,720.00 | -0.59% | 3,971 |
| Oct 30, 2026 | 6,680.00 | 6,850.00 | 6,420.00 | 6,760.00 | 6,760.00 | 1.05% | 5,454 |
| Oct 29, 2026 | 6,720.00 | 6,730.00 | 6,470.00 | 6,690.00 | 6,690.00 | -0.59% | 2,267 |
| Oct 28, 2026 | 6,670.00 | 6,980.00 | 6,600.00 | 6,730.00 | 6,730.00 | - | 2,728 |
| Oct 27, 2026 | 6,420.00 | 6,975.00 | 6,400.00 | 6,730.00 | 6,730.00 | - | 7,513 |
| Oct 26, 2026 | 6,500.00 | 6,730.00 | 6,480.00 | 6,730.00 | 6,730.00 | - | 1,500 |
| Oct 23, 2026 | 6,920.00 | 6,920.00 | 6,440.00 | 6,730.00 | 6,730.00 | 1.51% | 1,917 |
| Oct 22, 2026 | 6,750.00 | 6,820.00 | 6,620.00 | 6,630.00 | 6,630.00 | -1.92% | 863 |
| Oct 21, 2026 | 6,850.00 | 6,850.00 | 6,660.00 | 6,760.00 | 6,760.00 | -1.46% | 664 |
| Oct 20, 2026 | 6,770.00 | 7,000.00 | 6,570.00 | 6,860.00 | 6,860.00 | 1.33% | 1,054 |
| Oct 19, 2026 | 6,640.00 | 6,800.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.65% | 1,122 |
| Oct 16, 2026 | 6,790.00 | 6,790.00 | 6,590.00 | 6,660.00 | 6,660.00 | -1.62% | 1,199 |
| Oct 15, 2026 | 6,910.00 | 6,920.00 | 6,620.00 | 6,770.00 | 6,770.00 | -3.29% | 3,551 |
| Oct 14, 2026 | 6,910.00 | 7,050.00 | 6,840.00 | 7,000.00 | 7,000.00 | 1.30% | 1,545 |
| Oct 13, 2026 | 7,040.00 | 7,040.00 | 6,830.00 | 6,910.00 | 6,910.00 | 0.14% | 3,459 |
| Oct 12, 2026 | 7,090.00 | 7,090.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.54% | 2,716 |
| Oct 8, 2026 | 7,070.00 | 7,180.00 | 6,930.00 | 7,080.00 | 7,080.00 | -0.28% | 1,319 |
| Oct 7, 2026 | 7,000.00 | 7,220.00 | 6,980.00 | 7,100.00 | 7,100.00 | 0.57% | 2,619 |
| Oct 6, 2026 | 7,010.00 | 7,060.00 | 6,800.00 | 7,060.00 | 7,060.00 | 1.44% | 3,080 |
| Oct 2, 2026 | 7,010.00 | 7,130.00 | 6,850.00 | 6,960.00 | 6,960.00 | -1.14% | 4,340 |
| Oct 1, 2026 | 7,090.00 | 7,090.00 | 6,940.00 | 7,040.00 | 7,040.00 | -0.71% | 891 |
| Sep 30, 2026 | 7,040.00 | 7,090.00 | 6,860.00 | 7,090.00 | 7,090.00 | - | 3,727 |
| Sep 29, 2026 | 6,850.00 | 7,160.00 | 6,850.00 | 7,090.00 | 7,090.00 | -0.28% | 3,708 |
| Sep 28, 2026 | 6,850.00 | 7,200.00 | 6,840.00 | 7,110.00 | 7,110.00 | 0.99% | 1,331 |
| Sep 23, 2026 | 7,040.00 | 7,090.00 | 6,860.00 | 7,040.00 | 7,040.00 | -0.71% | 1,964 |
| Sep 22, 2026 | 6,900.00 | 7,100.00 | 6,870.00 | 7,090.00 | 7,090.00 | 0.57% | 687 |
| Sep 21, 2026 | 6,970.00 | 7,080.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.43% | 616 |
| Sep 18, 2026 | 7,000.00 | 7,240.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.72% | 3,683 |
| Sep 17, 2026 | 6,920.00 | 7,300.00 | 6,860.00 | 6,970.00 | 6,970.00 | - | 3,885 |
| Sep 16, 2026 | 7,050.00 | 7,280.00 | 6,940.00 | 6,970.00 | 6,970.00 | -3.33% | 1,128 |
| Sep 15, 2026 | 7,180.00 | 7,330.00 | 7,030.00 | 7,210.00 | 7,210.00 | -0.14% | 4,964 |
| Sep 14, 2026 | 7,350.00 | 7,350.00 | 6,990.00 | 7,220.00 | 7,220.00 | 1.69% | 2,120 |
| Sep 11, 2026 | 7,110.00 | 7,170.00 | 6,970.00 | 7,100.00 | 7,100.00 | -1.11% | 263 |
| Sep 10, 2026 | 7,260.00 | 7,260.00 | 7,050.00 | 7,180.00 | 7,180.00 | 0.42% | 678 |
| Sep 9, 2026 | 7,140.00 | 7,350.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.14% | 2,357 |
| Sep 8, 2026 | 6,950.00 | 7,210.00 | 6,860.00 | 7,140.00 | 7,140.00 | 0.28% | 6,447 |
| Sep 7, 2026 | 7,090.00 | 7,120.00 | 6,940.00 | 7,120.00 | 7,120.00 | -0.28% | 3,301 |
| Sep 4, 2026 | 7,140.00 | 7,210.00 | 6,940.00 | 7,140.00 | 7,140.00 | - | 2,662 |
| Sep 3, 2026 | 7,350.00 | 7,350.00 | 6,900.00 | 7,140.00 | 7,140.00 | 3.63% | 2,552 |
| 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% | 2,319 |
| 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% | 4,821 |
| Aug 20, 2026 | 7,000.00 | 7,000.00 | 6,740.00 | 6,990.00 | 6,990.00 | 1.45% | 2,758 |