Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 14,180
-30 (-0.21%)
At close: Sep 19, 2025
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14,240.00 | 14,280.00 | 13,940.00 | 14,180.00 | 14,180.00 | -0.21% | 28,689 |
| Sep 18, 2025 | 14,240.00 | 14,290.00 | 14,000.00 | 14,210.00 | 14,210.00 | 2.23% | 46,430 |
| Sep 17, 2025 | 14,960.00 | 14,960.00 | 13,850.00 | 13,900.00 | 13,900.00 | -6.21% | 172,207 |
| Sep 16, 2025 | 15,390.00 | 15,410.00 | 14,810.00 | 14,820.00 | 14,820.00 | -2.88% | 118,839 |
| Sep 15, 2025 | 15,500.00 | 15,500.00 | 14,800.00 | 15,260.00 | 15,260.00 | -1.48% | 79,135 |
| Sep 12, 2025 | 15,150.00 | 15,700.00 | 14,940.00 | 15,490.00 | 15,490.00 | 4.31% | 252,854 |
| Sep 11, 2025 | 14,130.00 | 14,950.00 | 14,110.00 | 14,850.00 | 14,850.00 | 4.95% | 79,670 |
| Sep 10, 2025 | 14,560.00 | 14,560.00 | 14,090.00 | 14,150.00 | 14,150.00 | -2.88% | 41,320 |
| Sep 9, 2025 | 14,830.00 | 14,970.00 | 14,370.00 | 14,570.00 | 14,570.00 | -2.87% | 50,239 |
| Sep 8, 2025 | 14,810.00 | 15,080.00 | 14,630.00 | 15,000.00 | 15,000.00 | 2.60% | 43,175 |
| Sep 5, 2025 | 14,800.00 | 14,930.00 | 14,520.00 | 14,620.00 | 14,620.00 | -1.62% | 47,310 |
| Sep 4, 2025 | 13,540.00 | 15,240.00 | 13,420.00 | 14,860.00 | 14,860.00 | 10.24% | 268,403 |
| Sep 3, 2025 | 13,580.00 | 13,850.00 | 13,410.00 | 13,480.00 | 13,480.00 | -0.30% | 48,485 |
| Sep 2, 2025 | 13,790.00 | 14,020.00 | 13,430.00 | 13,520.00 | 13,520.00 | -0.95% | 37,107 |
| Sep 1, 2025 | 13,450.00 | 13,900.00 | 13,180.00 | 13,650.00 | 13,650.00 | 1.64% | 50,178 |
| Aug 29, 2025 | 13,820.00 | 13,820.00 | 13,380.00 | 13,430.00 | 13,430.00 | -3.38% | 25,723 |
| Aug 28, 2025 | 13,850.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.72% | 21,463 |
| Aug 27, 2025 | 13,370.00 | 13,950.00 | 13,370.00 | 13,800.00 | 13,800.00 | 3.99% | 46,477 |
| Aug 26, 2025 | 13,050.00 | 13,300.00 | 13,000.00 | 13,270.00 | 13,270.00 | 0.68% | 14,162 |
| Aug 25, 2025 | 13,090.00 | 13,340.00 | 13,090.00 | 13,180.00 | 13,180.00 | 0.84% | 27,292 |
| Aug 22, 2025 | 12,640.00 | 13,540.00 | 12,640.00 | 13,070.00 | 13,070.00 | 2.27% | 45,745 |
| Aug 21, 2025 | 13,440.00 | 13,440.00 | 12,700.00 | 12,780.00 | 12,780.00 | -1.46% | 43,341 |
| Aug 20, 2025 | 13,350.00 | 13,350.00 | 12,630.00 | 12,970.00 | 12,970.00 | -2.99% | 90,339 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,360.00 | 13,370.00 | 13,370.00 | -2.83% | 35,011 |
| Aug 18, 2025 | 13,800.00 | 14,290.00 | 13,470.00 | 13,760.00 | 13,760.00 | - | 104,061 |
| Aug 14, 2025 | 14,070.00 | 14,260.00 | 13,750.00 | 13,760.00 | 13,760.00 | -2.89% | 68,802 |
| Aug 13, 2025 | 14,430.00 | 14,430.00 | 14,080.00 | 14,170.00 | 14,170.00 | - | 42,715 |
| Aug 12, 2025 | 15,020.00 | 15,130.00 | 14,150.00 | 14,170.00 | 14,170.00 | -6.22% | 141,666 |
| Aug 11, 2025 | 15,290.00 | 15,430.00 | 14,920.00 | 15,110.00 | 15,110.00 | 1.07% | 49,845 |
| Aug 8, 2025 | 15,190.00 | 15,230.00 | 14,940.00 | 14,950.00 | 14,950.00 | -1.64% | 35,974 |
| Aug 7, 2025 | 15,330.00 | 15,410.00 | 15,110.00 | 15,200.00 | 15,200.00 | -0.98% | 37,849 |
| Aug 6, 2025 | 15,240.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | 0.72% | 60,533 |
| Aug 5, 2025 | 14,550.00 | 15,600.00 | 14,550.00 | 15,240.00 | 15,240.00 | 5.47% | 229,728 |
| Aug 4, 2025 | 14,130.00 | 14,790.00 | 13,710.00 | 14,450.00 | 14,450.00 | 3.73% | 88,915 |
| Aug 1, 2025 | 14,950.00 | 14,950.00 | 13,850.00 | 13,930.00 | 13,930.00 | -7.07% | 108,999 |
| Jul 31, 2025 | 14,530.00 | 15,250.00 | 14,410.00 | 14,990.00 | 14,990.00 | 2.81% | 141,654 |
| Jul 30, 2025 | 14,400.00 | 14,850.00 | 14,300.00 | 14,580.00 | 14,580.00 | 2.75% | 92,436 |
| Jul 29, 2025 | 14,370.00 | 14,470.00 | 13,500.00 | 14,190.00 | 14,190.00 | -0.07% | 47,650 |
| Jul 28, 2025 | 14,520.00 | 14,640.00 | 14,060.00 | 14,200.00 | 14,200.00 | -2.74% | 55,824 |
| Jul 25, 2025 | 13,700.00 | 14,740.00 | 13,700.00 | 14,600.00 | 14,600.00 | 5.72% | 229,352 |
| Jul 24, 2025 | 13,750.00 | 14,050.00 | 13,460.00 | 13,810.00 | 13,810.00 | 0.88% | 78,796 |
| Jul 23, 2025 | 13,620.00 | 14,270.00 | 13,420.00 | 13,690.00 | 13,690.00 | 0.66% | 137,766 |
| Jul 22, 2025 | 13,590.00 | 13,840.00 | 13,490.00 | 13,600.00 | 13,600.00 | -0.07% | 74,003 |
| Jul 21, 2025 | 13,710.00 | 13,880.00 | 13,600.00 | 13,610.00 | 13,610.00 | -1.66% | 37,496 |
| Jul 18, 2025 | 13,920.00 | 13,920.00 | 13,620.00 | 13,840.00 | 13,840.00 | -0.57% | 58,307 |
| Jul 17, 2025 | 14,140.00 | 14,400.00 | 13,660.00 | 13,920.00 | 13,920.00 | 2.35% | 106,934 |
| Jul 16, 2025 | 13,650.00 | 14,050.00 | 13,530.00 | 13,600.00 | 13,600.00 | -1.66% | 65,725 |
| Jul 15, 2025 | 13,300.00 | 14,220.00 | 13,140.00 | 13,830.00 | 13,830.00 | 3.98% | 122,019 |
| Jul 14, 2025 | 13,510.00 | 13,760.00 | 13,200.00 | 13,300.00 | 13,300.00 | -3.41% | 158,804 |
| Jul 11, 2025 | 15,000.00 | 15,010.00 | 13,660.00 | 13,770.00 | 13,770.00 | 4.48% | 660,956 |