Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 8,930.00
+230.00 (2.64%)
At close: Jun 12, 2026
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 12,800.00 | 13,110.00 | 12,500.00 | 12,720.00 | 12,720.00 | 2.66% | 135,248 |
| May 4, 2026 | 12,780.00 | 12,900.00 | 12,190.00 | 12,390.00 | 12,390.00 | -1.20% | 113,032 |
| Apr 30, 2026 | 12,600.00 | 13,250.00 | 12,500.00 | 12,540.00 | 12,540.00 | 2.53% | 226,814 |
| Apr 29, 2026 | 12,590.00 | 12,590.00 | 12,100.00 | 12,230.00 | 12,230.00 | 0.25% | 81,738 |
| Apr 28, 2026 | 12,310.00 | 12,370.00 | 12,160.00 | 12,200.00 | 12,200.00 | -2.63% | 93,964 |
| Apr 27, 2026 | 12,630.00 | 12,630.00 | 12,000.00 | 12,530.00 | 12,530.00 | 1.62% | 142,892 |
| Apr 24, 2026 | 13,440.00 | 14,000.00 | 11,900.00 | 12,330.00 | 12,330.00 | 9.70% | 747,278 |
| Apr 23, 2026 | 10,710.00 | 11,680.00 | 10,590.00 | 11,240.00 | 11,240.00 | 5.64% | 162,847 |
| Apr 22, 2026 | 10,940.00 | 10,940.00 | 10,520.00 | 10,640.00 | 10,640.00 | -1.66% | 37,845 |
| Apr 21, 2026 | 11,200.00 | 11,340.00 | 10,710.00 | 10,820.00 | 10,820.00 | -3.13% | 90,630 |
| Apr 20, 2026 | 11,060.00 | 11,280.00 | 10,950.00 | 11,170.00 | 11,170.00 | 0.81% | 110,119 |
| Apr 17, 2026 | 10,830.00 | 11,080.00 | 10,650.00 | 11,080.00 | 11,080.00 | 1.65% | 49,823 |
| Apr 16, 2026 | 10,810.00 | 11,000.00 | 10,720.00 | 10,900.00 | 10,900.00 | 2.06% | 33,373 |
| Apr 15, 2026 | 11,050.00 | 11,050.00 | 10,620.00 | 10,680.00 | 10,680.00 | -1.66% | 68,567 |
| Apr 14, 2026 | 11,010.00 | 11,100.00 | 10,810.00 | 10,860.00 | 10,860.00 | -0.91% | 46,055 |
| Apr 13, 2026 | 11,080.00 | 11,150.00 | 10,900.00 | 10,960.00 | 10,960.00 | -0.72% | 20,339 |
| Apr 10, 2026 | 11,210.00 | 11,460.00 | 11,010.00 | 11,040.00 | 11,040.00 | -1.60% | 56,345 |
| Apr 9, 2026 | 11,010.00 | 11,340.00 | 10,990.00 | 11,220.00 | 11,220.00 | 0.63% | 28,398 |
| Apr 8, 2026 | 11,570.00 | 11,600.00 | 10,250.00 | 11,150.00 | 11,150.00 | -0.71% | 245,841 |
| Apr 7, 2026 | 11,700.00 | 11,700.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.32% | 14,812 |
| Apr 6, 2026 | 11,600.00 | 11,600.00 | 11,230.00 | 11,380.00 | 11,380.00 | -0.87% | 17,152 |
| Apr 3, 2026 | 11,220.00 | 11,900.00 | 11,220.00 | 11,480.00 | 11,480.00 | 2.32% | 18,282 |
| Apr 2, 2026 | 11,420.00 | 11,580.00 | 10,880.00 | 11,220.00 | 11,220.00 | -1.32% | 49,810 |
| Apr 1, 2026 | 11,490.00 | 11,650.00 | 11,350.00 | 11,370.00 | 11,370.00 | -0.26% | 30,233 |
| Mar 31, 2026 | 11,390.00 | 11,650.00 | 10,910.00 | 11,400.00 | 11,400.00 | 0.35% | 21,573 |