ERCOHS Agricultural Corporation Co.,Ltd (KOSDAQ:435570)
South Korea · Delayed Price · Currency is KRW 6,670.00
-30.00 (-0.45%)
At close: Jun 4, 2026
KOSDAQ:435570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 9,900.00 | 10,000.00 | 9,490.00 | 9,980.00 | 9,980.00 | 2.57% | 16,568 |
| Apr 10, 2026 | 9,480.00 | 9,750.00 | 9,480.00 | 9,730.00 | 9,730.00 | 1.78% | 19,377 |
| Apr 9, 2026 | 9,640.00 | 9,780.00 | 9,380.00 | 9,560.00 | 9,560.00 | -0.83% | 7,120 |
| Apr 8, 2026 | 9,360.00 | 9,760.00 | 9,200.00 | 9,640.00 | 9,640.00 | 6.17% | 20,130 |
| Apr 7, 2026 | 9,330.00 | 9,570.00 | 9,000.00 | 9,080.00 | 9,080.00 | -3.92% | 40,418 |
| Apr 6, 2026 | 9,740.00 | 9,880.00 | 9,400.00 | 9,450.00 | 9,450.00 | -3.77% | 26,454 |
| Apr 3, 2026 | 9,810.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,820.00 | 0.51% | 20,223 |
| Apr 2, 2026 | 10,080.00 | 10,270.00 | 9,530.00 | 9,770.00 | 9,770.00 | -4.03% | 32,948 |
| 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% | 13,297 |
| Mar 30, 2026 | 9,550.00 | 10,110.00 | 9,550.00 | 9,720.00 | 9,720.00 | -2.80% | 22,613 |
| Mar 27, 2026 | 9,910.00 | 10,150.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.60% | 13,971 |
| Mar 26, 2026 | 10,090.00 | 10,440.00 | 9,900.00 | 9,940.00 | 9,940.00 | -1.68% | 29,983 |
| Mar 25, 2026 | 10,000.00 | 10,160.00 | 9,940.00 | 10,110.00 | 10,110.00 | 1.81% | 16,850 |
| Mar 24, 2026 | 9,710.00 | 10,000.00 | 9,680.00 | 9,930.00 | 9,930.00 | 2.37% | 26,094 |