Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 11,870
+210 (1.80%)
At close: Oct 28, 2025
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,550.00 | 11,570.00 | 11,280.00 | 11,330.00 | 11,330.00 | -1.39% | 24,608 |
| Oct 29, 2025 | 11,860.00 | 11,900.00 | 11,400.00 | 11,490.00 | 11,490.00 | -3.20% | 25,031 |
| Oct 28, 2025 | 11,800.00 | 11,940.00 | 11,100.00 | 11,870.00 | 11,870.00 | 1.80% | 24,515 |
| Oct 27, 2025 | 11,660.00 | 11,880.00 | 11,640.00 | 11,660.00 | 11,660.00 | -0.43% | 27,805 |
| Oct 24, 2025 | 11,430.00 | 11,830.00 | 11,220.00 | 11,710.00 | 11,710.00 | 3.35% | 35,967 |
| Oct 23, 2025 | 11,350.00 | 11,530.00 | 11,180.00 | 11,330.00 | 11,330.00 | 0.09% | 25,069 |
| Oct 22, 2025 | 11,440.00 | 11,440.00 | 10,900.00 | 11,320.00 | 11,320.00 | 1.16% | 71,502 |
| Oct 21, 2025 | 11,880.00 | 11,880.00 | 11,020.00 | 11,190.00 | 11,190.00 | -2.53% | 83,433 |
| Oct 20, 2025 | 12,110.00 | 12,110.00 | 11,360.00 | 11,480.00 | 11,480.00 | -4.89% | 93,986 |
| Oct 17, 2025 | 12,220.00 | 12,230.00 | 11,900.00 | 12,070.00 | 12,070.00 | 0.25% | 71,948 |
| Oct 16, 2025 | 12,370.00 | 12,380.00 | 12,000.00 | 12,040.00 | 12,040.00 | -2.67% | 89,845 |
| Oct 15, 2025 | 12,500.00 | 12,700.00 | 12,020.00 | 12,370.00 | 12,370.00 | 0.16% | 60,038 |
| Oct 14, 2025 | 12,670.00 | 12,900.00 | 12,030.00 | 12,350.00 | 12,350.00 | -1.98% | 88,603 |
| Oct 13, 2025 | 12,790.00 | 12,800.00 | 12,400.00 | 12,600.00 | 12,600.00 | -4.04% | 73,732 |
| Oct 10, 2025 | 12,950.00 | 13,240.00 | 12,950.00 | 13,130.00 | 13,130.00 | 1.86% | 28,557 |
| Oct 2, 2025 | 13,050.00 | 13,170.00 | 12,840.00 | 12,890.00 | 12,890.00 | -1.23% | 39,427 |
| Oct 1, 2025 | 13,750.00 | 13,750.00 | 12,950.00 | 13,050.00 | 13,050.00 | -3.48% | 113,719 |
| Sep 30, 2025 | 13,640.00 | 13,700.00 | 13,270.00 | 13,520.00 | 13,520.00 | -0.88% | 87,308 |
| Sep 29, 2025 | 13,880.00 | 14,410.00 | 13,550.00 | 13,640.00 | 13,640.00 | -2.92% | 59,958 |
| Sep 26, 2025 | 14,560.00 | 14,570.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.47% | 30,411 |
| Sep 25, 2025 | 14,880.00 | 14,880.00 | 14,230.00 | 14,260.00 | 14,260.00 | -4.30% | 80,891 |
| Sep 24, 2025 | 14,530.00 | 15,240.00 | 14,300.00 | 14,900.00 | 14,900.00 | 2.41% | 133,937 |
| Sep 23, 2025 | 14,200.00 | 14,750.00 | 14,010.00 | 14,550.00 | 14,550.00 | 3.26% | 67,987 |
| Sep 22, 2025 | 14,110.00 | 14,230.00 | 13,900.00 | 14,090.00 | 14,090.00 | -0.63% | 23,465 |
| 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 |