Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 6,750.00
-830.00 (-10.95%)
At close: Jul 20, 2026
Ecoeye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7,820.00 | 7,820.00 | 6,750.00 | 6,750.00 | 6,750.00 | -10.95% | 58,156 |
| Jul 16, 2026 | 7,820.00 | 7,940.00 | 7,560.00 | 7,580.00 | 7,580.00 | -5.37% | 14,476 |
| Jul 15, 2026 | 7,070.00 | 8,190.00 | 7,070.00 | 8,010.00 | 8,010.00 | 12.50% | 40,379 |
| Jul 14, 2026 | 7,040.00 | 7,120.00 | 6,480.00 | 7,120.00 | 7,120.00 | 0.71% | 16,754 |
| Jul 13, 2026 | 7,090.00 | 7,150.00 | 6,730.00 | 7,070.00 | 7,070.00 | -0.14% | 14,449 |
| Jul 10, 2026 | 6,640.00 | 7,080.00 | 6,630.00 | 7,080.00 | 7,080.00 | 6.63% | 9,325 |
| Jul 9, 2026 | 6,700.00 | 6,800.00 | 6,470.00 | 6,640.00 | 6,640.00 | -3.49% | 17,045 |
| Jul 8, 2026 | 6,710.00 | 6,940.00 | 6,600.00 | 6,880.00 | 6,880.00 | - | 18,491 |
| Jul 7, 2026 | 7,000.00 | 7,100.00 | 6,790.00 | 6,880.00 | 6,880.00 | -2.41% | 7,827 |
| Jul 6, 2026 | 6,890.00 | 7,050.00 | 6,710.00 | 7,050.00 | 7,050.00 | 1.00% | 9,902 |
| Jul 3, 2026 | 6,900.00 | 6,980.00 | 6,570.00 | 6,980.00 | 6,980.00 | 0.43% | 25,192 |
| Jul 2, 2026 | 6,960.00 | 7,100.00 | 6,470.00 | 6,950.00 | 6,950.00 | 0.58% | 27,960 |
| Jul 1, 2026 | 7,060.00 | 7,300.00 | 6,790.00 | 6,910.00 | 6,910.00 | -3.09% | 33,819 |
| Jun 30, 2026 | 7,380.00 | 7,490.00 | 7,030.00 | 7,130.00 | 7,130.00 | 0.42% | 26,302 |
| Jun 29, 2026 | 6,330.00 | 7,160.00 | 6,330.00 | 7,100.00 | 7,100.00 | 8.90% | 14,850 |
| Jun 26, 2026 | 7,140.00 | 7,140.00 | 6,430.00 | 6,520.00 | 6,520.00 | -8.68% | 30,092 |
| Jun 25, 2026 | 7,040.00 | 7,150.00 | 6,910.00 | 7,140.00 | 7,140.00 | 0.56% | 33,877 |
| Jun 24, 2026 | 6,720.00 | 7,190.00 | 6,660.00 | 7,100.00 | 7,100.00 | 3.65% | 27,583 |
| Jun 23, 2026 | 7,290.00 | 7,550.00 | 6,850.00 | 6,850.00 | 6,850.00 | -6.93% | 26,370 |
| Jun 22, 2026 | 7,710.00 | 7,870.00 | 7,300.00 | 7,360.00 | 7,360.00 | -8.00% | 43,261 |
| Jun 19, 2026 | 8,120.00 | 8,400.00 | 7,660.00 | 8,000.00 | 8,000.00 | -3.85% | 70,723 |
| Jun 18, 2026 | 9,100.00 | 9,100.00 | 8,320.00 | 8,320.00 | 8,320.00 | -7.76% | 68,764 |
| Jun 17, 2026 | 9,050.00 | 9,200.00 | 8,840.00 | 9,020.00 | 9,020.00 | -1.42% | 25,235 |
| Jun 16, 2026 | 8,880.00 | 9,180.00 | 8,680.00 | 9,150.00 | 9,150.00 | 4.10% | 22,901 |
| Jun 15, 2026 | 9,040.00 | 9,140.00 | 8,730.00 | 8,790.00 | 8,790.00 | -1.57% | 40,489 |
| Jun 12, 2026 | 8,800.00 | 9,110.00 | 8,800.00 | 8,930.00 | 8,930.00 | 2.64% | 25,458 |
| Jun 11, 2026 | 8,830.00 | 8,830.00 | 8,580.00 | 8,700.00 | 8,700.00 | -1.47% | 20,006 |
| Jun 10, 2026 | 9,060.00 | 9,140.00 | 8,670.00 | 8,830.00 | 8,830.00 | -3.29% | 30,777 |
| Jun 9, 2026 | 8,760.00 | 9,400.00 | 8,760.00 | 9,130.00 | 9,130.00 | 3.63% | 71,600 |
| Jun 8, 2026 | 9,530.00 | 9,530.00 | 8,790.00 | 8,810.00 | 8,810.00 | -10.65% | 59,435 |
| Jun 5, 2026 | 9,920.00 | 10,050.00 | 9,590.00 | 9,860.00 | 9,860.00 | -1.50% | 59,864 |
| Jun 4, 2026 | 10,360.00 | 10,360.00 | 9,920.00 | 10,010.00 | 10,010.00 | -3.10% | 20,473 |
| Jun 2, 2026 | 10,120.00 | 10,330.00 | 9,950.00 | 10,330.00 | 10,330.00 | 0.10% | 50,624 |
| Jun 1, 2026 | 10,810.00 | 10,950.00 | 10,250.00 | 10,320.00 | 10,320.00 | -5.84% | 101,921 |
| May 29, 2026 | 11,230.00 | 11,230.00 | 10,780.00 | 10,960.00 | 10,960.00 | - | 38,207 |
| May 28, 2026 | 11,410.00 | 11,490.00 | 10,760.00 | 10,960.00 | 10,960.00 | -1.97% | 56,287 |
| May 27, 2026 | 11,070.00 | 12,000.00 | 10,950.00 | 11,180.00 | 11,180.00 | -1.41% | 62,900 |
| May 26, 2026 | 11,710.00 | 11,720.00 | 11,200.00 | 11,340.00 | 11,340.00 | -2.83% | 31,825 |
| May 22, 2026 | 11,340.00 | 11,670.00 | 11,320.00 | 11,670.00 | 11,670.00 | 2.10% | 33,089 |
| May 21, 2026 | 11,100.00 | 11,630.00 | 11,100.00 | 11,430.00 | 11,430.00 | 2.14% | 18,524 |
| May 20, 2026 | 11,490.00 | 11,490.00 | 11,110.00 | 11,190.00 | 11,190.00 | -4.77% | 38,533 |
| May 19, 2026 | 11,420.00 | 12,100.00 | 11,290.00 | 11,750.00 | 11,750.00 | 2.26% | 55,527 |
| May 18, 2026 | 11,090.00 | 12,090.00 | 10,800.00 | 11,490.00 | 11,490.00 | 1.86% | 68,015 |
| May 15, 2026 | 11,310.00 | 11,710.00 | 11,050.00 | 11,280.00 | 11,280.00 | -0.53% | 54,014 |
| May 14, 2026 | 11,000.00 | 11,730.00 | 10,800.00 | 11,340.00 | 11,340.00 | 2.16% | 58,222 |
| May 13, 2026 | 10,870.00 | 11,250.00 | 10,600.00 | 11,100.00 | 11,100.00 | 3.64% | 35,814 |
| May 12, 2026 | 11,160.00 | 11,170.00 | 10,520.00 | 10,710.00 | 10,710.00 | -2.90% | 71,647 |
| May 11, 2026 | 12,000.00 | 12,000.00 | 10,950.00 | 11,030.00 | 11,030.00 | -5.89% | 99,226 |
| May 8, 2026 | 12,440.00 | 12,450.00 | 11,580.00 | 11,720.00 | 11,720.00 | -4.87% | 108,210 |
| May 7, 2026 | 12,960.00 | 12,960.00 | 12,150.00 | 12,320.00 | 12,320.00 | -3.14% | 66,350 |