Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 13,900
+100 (0.72%)
At close: Aug 28, 2025
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,820.00 | 13,820.00 | 13,380.00 | 13,430.00 | - | -3.38% | 206,198 |
| Aug 28, 2025 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | - | 0.72% | 21,463 |
| Aug 27, 2025 | 13,370.00 | 13,950.00 | 13,370.00 | 13,800.00 | - | 3.99% | 46,477 |
| Aug 26, 2025 | 13,050.00 | 13,300.00 | 13,000.00 | 13,270.00 | - | 0.68% | 14,162 |
| Aug 25, 2025 | 13,090.00 | 13,340.00 | 13,090.00 | 13,180.00 | - | 0.84% | 27,292 |
| Aug 22, 2025 | 12,640.00 | 13,540.00 | 12,640.00 | 13,070.00 | - | 2.27% | 45,745 |
| Aug 21, 2025 | 13,440.00 | 13,440.00 | 12,700.00 | 12,780.00 | - | -1.46% | 43,341 |
| Aug 20, 2025 | 13,350.00 | 13,350.00 | 12,630.00 | 12,970.00 | - | -2.99% | 90,339 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,360.00 | 13,370.00 | - | -2.83% | 35,011 |
| Aug 18, 2025 | 13,800.00 | 14,290.00 | 13,470.00 | 13,760.00 | - | - | 104,061 |
| Aug 14, 2025 | 14,070.00 | 14,260.00 | 13,750.00 | 13,760.00 | - | -2.89% | 68,802 |
| Aug 13, 2025 | 14,430.00 | 14,430.00 | 14,080.00 | 14,170.00 | - | - | 42,715 |
| Aug 12, 2025 | 15,020.00 | 15,130.00 | 14,150.00 | 14,170.00 | - | -6.22% | 141,666 |
| Aug 11, 2025 | 15,290.00 | 15,430.00 | 14,920.00 | 15,110.00 | - | 1.07% | 49,845 |
| Aug 8, 2025 | 15,190.00 | 15,230.00 | 14,940.00 | 14,950.00 | - | -1.64% | 35,974 |
| Aug 7, 2025 | 15,330.00 | 15,410.00 | 15,110.00 | 15,200.00 | - | -0.98% | 37,849 |
| Aug 6, 2025 | 15,240.00 | 15,500.00 | 15,100.00 | 15,350.00 | - | 0.72% | 60,533 |
| Aug 5, 2025 | 14,550.00 | 15,600.00 | 14,550.00 | 15,240.00 | - | 5.47% | 229,728 |
| Aug 4, 2025 | 14,130.00 | 14,790.00 | 13,710.00 | 14,450.00 | - | 3.73% | 88,915 |
| Aug 1, 2025 | 14,950.00 | 14,950.00 | 13,850.00 | 13,930.00 | - | -7.07% | 108,999 |
| Jul 31, 2025 | 14,530.00 | 15,250.00 | 14,410.00 | 14,990.00 | - | 2.81% | 141,654 |
| Jul 30, 2025 | 14,400.00 | 14,850.00 | 14,300.00 | 14,580.00 | - | 2.75% | 92,436 |
| Jul 29, 2025 | 14,370.00 | 14,470.00 | 13,500.00 | 14,190.00 | - | -0.07% | 47,650 |
| Jul 28, 2025 | 14,520.00 | 14,640.00 | 14,060.00 | 14,200.00 | - | -2.74% | 55,824 |
| Jul 25, 2025 | 13,700.00 | 14,740.00 | 13,700.00 | 14,600.00 | - | 5.72% | 229,352 |
| Jul 24, 2025 | 13,750.00 | 14,050.00 | 13,460.00 | 13,810.00 | - | 0.88% | 78,796 |
| Jul 23, 2025 | 13,620.00 | 14,270.00 | 13,420.00 | 13,690.00 | - | 0.66% | 137,766 |
| Jul 22, 2025 | 13,590.00 | 13,840.00 | 13,490.00 | 13,600.00 | - | -0.07% | 74,003 |
| Jul 21, 2025 | 13,710.00 | 13,880.00 | 13,600.00 | 13,610.00 | - | -1.66% | 37,496 |
| Jul 18, 2025 | 13,920.00 | 13,920.00 | 13,620.00 | 13,840.00 | - | -0.57% | 58,307 |
| Jul 17, 2025 | 14,140.00 | 14,400.00 | 13,660.00 | 13,920.00 | - | 2.35% | 106,934 |
| Jul 16, 2025 | 13,650.00 | 14,050.00 | 13,530.00 | 13,600.00 | - | -1.66% | 65,725 |
| Jul 15, 2025 | 13,300.00 | 14,220.00 | 13,140.00 | 13,830.00 | - | 3.98% | 122,019 |
| Jul 14, 2025 | 13,510.00 | 13,760.00 | 13,200.00 | 13,300.00 | - | -3.41% | 158,804 |
| Jul 11, 2025 | 15,000.00 | 15,010.00 | 13,660.00 | 13,770.00 | - | 4.48% | 660,956 |
| Jul 10, 2025 | 13,400.00 | 13,500.00 | 13,000.00 | 13,180.00 | - | -1.57% | 148,764 |
| Jul 9, 2025 | 13,410.00 | 13,670.00 | 13,250.00 | 13,390.00 | - | -0.15% | 64,114 |
| Jul 8, 2025 | 13,260.00 | 13,550.00 | 13,110.00 | 13,410.00 | - | 1.06% | 83,233 |
| Jul 7, 2025 | 13,470.00 | 13,850.00 | 13,140.00 | 13,270.00 | - | -3.00% | 111,649 |
| Jul 4, 2025 | 14,140.00 | 14,170.00 | 13,010.00 | 13,680.00 | - | -5.13% | 152,036 |
| Jul 3, 2025 | 14,700.00 | 14,980.00 | 14,380.00 | 14,420.00 | - | -2.83% | 122,085 |
| Jul 2, 2025 | 14,990.00 | 15,050.00 | 14,500.00 | 14,840.00 | - | 1.02% | 82,925 |
| Jul 1, 2025 | 15,050.00 | 15,180.00 | 14,510.00 | 14,690.00 | - | -1.01% | 142,077 |
| Jun 30, 2025 | 14,750.00 | 15,330.00 | 14,560.00 | 14,840.00 | - | 2.34% | 261,145 |
| Jun 27, 2025 | 14,870.00 | 15,000.00 | 14,350.00 | 14,500.00 | - | -2.49% | 272,814 |
| Jun 26, 2025 | 15,210.00 | 15,260.00 | 14,570.00 | 14,870.00 | - | -0.34% | 292,980 |
| Jun 25, 2025 | 15,630.00 | 16,300.00 | 14,500.00 | 14,920.00 | - | -4.54% | 1,108,622 |
| Jun 24, 2025 | 15,600.00 | 16,440.00 | 15,050.00 | 15,630.00 | - | 0.84% | 1,228,422 |
| Jun 23, 2025 | 13,280.00 | 15,990.00 | 12,940.00 | 15,500.00 | - | 15.16% | 3,223,062 |
| Jun 20, 2025 | 13,300.00 | 13,850.00 | 13,070.00 | 13,460.00 | - | 0.67% | 317,521 |