Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 11,700
+340 (2.99%)
At close: Feb 27, 2026
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11,410.00 | 12,000.00 | 11,050.00 | 11,700.00 | 11,700.00 | 2.99% | 77,169 |
| Feb 26, 2026 | 11,890.00 | 12,100.00 | 11,220.00 | 11,360.00 | 11,360.00 | -4.46% | 61,395 |
| Feb 25, 2026 | 11,400.00 | 12,200.00 | 11,400.00 | 11,890.00 | 11,890.00 | 6.07% | 102,003 |
| Feb 24, 2026 | 11,000.00 | 11,340.00 | 10,600.00 | 11,210.00 | 11,210.00 | 1.91% | 55,411 |
| Feb 23, 2026 | 10,190.00 | 11,120.00 | 10,170.00 | 11,000.00 | 11,000.00 | 8.59% | 82,903 |
| Feb 20, 2026 | 10,150.00 | 10,250.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.20% | 21,462 |
| Feb 19, 2026 | 10,350.00 | 10,350.00 | 9,980.00 | 10,150.00 | 10,150.00 | -2.03% | 48,456 |
| Feb 13, 2026 | 10,130.00 | 10,360.00 | 10,100.00 | 10,360.00 | 10,360.00 | 1.07% | 25,326 |
| Feb 12, 2026 | 10,250.00 | 10,480.00 | 10,080.00 | 10,250.00 | 10,250.00 | 0.59% | 15,489 |
| Feb 11, 2026 | 10,240.00 | 10,290.00 | 10,160.00 | 10,190.00 | 10,190.00 | -1.64% | 16,576 |
| Feb 10, 2026 | 10,280.00 | 10,380.00 | 10,180.00 | 10,360.00 | 10,360.00 | 0.58% | 17,872 |
| Feb 9, 2026 | 10,090.00 | 10,470.00 | 10,090.00 | 10,300.00 | 10,300.00 | 2.49% | 18,154 |
| Feb 6, 2026 | 10,290.00 | 10,290.00 | 9,850.00 | 10,050.00 | 10,050.00 | -3.37% | 32,642 |
| Feb 5, 2026 | 10,490.00 | 10,780.00 | 10,150.00 | 10,400.00 | 10,400.00 | -2.16% | 40,380 |
| Feb 4, 2026 | 10,570.00 | 10,730.00 | 10,460.00 | 10,630.00 | 10,630.00 | 0.28% | 29,124 |
| Feb 3, 2026 | 10,450.00 | 10,700.00 | 10,210.00 | 10,600.00 | 10,600.00 | 1.24% | 40,775 |
| Feb 2, 2026 | 10,980.00 | 11,000.00 | 10,300.00 | 10,470.00 | 10,470.00 | -4.47% | 40,634 |
| Jan 30, 2026 | 11,400.00 | 11,520.00 | 10,750.00 | 10,960.00 | 10,960.00 | -3.78% | 47,164 |
| Jan 29, 2026 | 11,190.00 | 11,620.00 | 11,070.00 | 11,390.00 | 11,390.00 | 1.79% | 64,912 |
| Jan 28, 2026 | 11,040.00 | 11,190.00 | 10,700.00 | 11,190.00 | 11,190.00 | 2.01% | 46,914 |
| Jan 27, 2026 | 10,730.00 | 11,110.00 | 10,630.00 | 10,970.00 | 10,970.00 | 0.55% | 37,166 |
| Jan 26, 2026 | 9,990.00 | 10,970.00 | 9,890.00 | 10,910.00 | 10,910.00 | 9.43% | 150,056 |
| Jan 23, 2026 | 9,980.00 | 10,160.00 | 9,830.00 | 9,970.00 | 9,970.00 | 0.61% | 62,037 |
| Jan 22, 2026 | 9,650.00 | 10,080.00 | 9,170.00 | 9,910.00 | 9,910.00 | 3.12% | 53,270 |
| Jan 21, 2026 | 9,980.00 | 9,980.00 | 9,450.00 | 9,610.00 | 9,610.00 | -4.57% | 86,637 |
| Jan 20, 2026 | 9,930.00 | 10,170.00 | 9,820.00 | 10,070.00 | 10,070.00 | 1.31% | 40,074 |
| Jan 19, 2026 | 10,010.00 | 10,130.00 | 9,880.00 | 9,940.00 | 9,940.00 | -0.80% | 34,900 |
| Jan 16, 2026 | 10,110.00 | 10,150.00 | 9,920.00 | 10,020.00 | 10,020.00 | -0.89% | 34,481 |
| Jan 15, 2026 | 10,150.00 | 10,150.00 | 9,880.00 | 10,110.00 | 10,110.00 | 1.10% | 30,424 |
| Jan 14, 2026 | 10,000.00 | 10,120.00 | 9,890.00 | 10,000.00 | 10,000.00 | -0.89% | 47,844 |
| Jan 13, 2026 | 9,920.00 | 10,100.00 | 9,910.00 | 10,090.00 | 10,090.00 | 0.90% | 26,578 |
| Jan 12, 2026 | 10,120.00 | 10,120.00 | 9,820.00 | 10,000.00 | 10,000.00 | -0.70% | 74,045 |
| Jan 9, 2026 | 10,300.00 | 10,300.00 | 10,010.00 | 10,070.00 | 10,070.00 | -1.37% | 45,018 |
| Jan 8, 2026 | 10,580.00 | 10,580.00 | 10,050.00 | 10,210.00 | 10,210.00 | -2.67% | 44,167 |
| Jan 7, 2026 | 10,830.00 | 10,850.00 | 10,300.00 | 10,490.00 | 10,490.00 | -2.78% | 98,316 |
| Jan 6, 2026 | 11,050.00 | 11,050.00 | 10,780.00 | 10,790.00 | 10,790.00 | -1.64% | 68,600 |
| Jan 5, 2026 | 11,550.00 | 11,570.00 | 10,770.00 | 10,970.00 | 10,970.00 | -5.19% | 91,282 |
| Jan 2, 2026 | 11,550.00 | 11,820.00 | 11,330.00 | 11,570.00 | 11,570.00 | 0.17% | 38,593 |
| Dec 30, 2025 | 11,180.00 | 11,580.00 | 11,080.00 | 11,550.00 | 11,550.00 | 3.31% | 60,688 |
| Dec 29, 2025 | 11,150.00 | 11,220.00 | 10,890.00 | 11,180.00 | 11,180.00 | 0.27% | 29,072 |
| Dec 26, 2025 | 11,160.00 | 11,190.00 | 10,930.00 | 11,150.00 | 10,983.35 | -0.09% | 25,508 |
| Dec 24, 2025 | 10,930.00 | 11,190.00 | 10,830.00 | 11,160.00 | 10,993.20 | 2.10% | 26,118 |
| Dec 23, 2025 | 10,990.00 | 11,130.00 | 10,760.00 | 10,930.00 | 10,766.64 | -1.35% | 61,430 |
| Dec 22, 2025 | 11,160.00 | 11,250.00 | 10,920.00 | 11,080.00 | 10,914.40 | -0.45% | 101,138 |
| Dec 19, 2025 | 10,840.00 | 11,240.00 | 10,840.00 | 11,130.00 | 10,963.65 | 1.64% | 31,289 |
| Dec 18, 2025 | 10,980.00 | 11,180.00 | 10,900.00 | 10,950.00 | 10,786.34 | -2.49% | 59,612 |
| Dec 17, 2025 | 11,250.00 | 11,360.00 | 11,000.00 | 11,230.00 | 11,062.15 | - | 32,812 |
| Dec 16, 2025 | 11,380.00 | 11,550.00 | 11,150.00 | 11,230.00 | 11,062.15 | -0.35% | 37,111 |
| Dec 15, 2025 | 11,930.00 | 11,940.00 | 10,880.00 | 11,270.00 | 11,101.56 | -4.65% | 88,194 |
| Dec 12, 2025 | 12,390.00 | 12,390.00 | 11,680.00 | 11,820.00 | 11,643.34 | -1.83% | 36,221 |