Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 9,090.00
+100.00 (1.11%)
At close: Aug 24, 2026
Ecoeye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8,920.00 | 9,110.00 | 8,680.00 | 9,090.00 | 9,090.00 | 1.11% | 8,483 |
| Aug 21, 2026 | 9,340.00 | 9,340.00 | 8,740.00 | 8,990.00 | 8,990.00 | 0.22% | 16,884 |
| Aug 20, 2026 | 8,480.00 | 9,460.00 | 8,240.00 | 8,970.00 | 8,970.00 | 8.33% | 52,591 |
| Aug 19, 2026 | 8,170.00 | 8,310.00 | 8,010.00 | 8,280.00 | 8,280.00 | -1.19% | 9,627 |
| Aug 18, 2026 | 8,600.00 | 8,890.00 | 8,260.00 | 8,380.00 | 8,380.00 | -1.41% | 17,700 |
| Aug 14, 2026 | 7,760.00 | 9,070.00 | 7,760.00 | 8,500.00 | 8,500.00 | 10.25% | 96,741 |
| Aug 13, 2026 | 7,800.00 | 8,030.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.41% | 5,774 |
| Aug 12, 2026 | 8,260.00 | 8,260.00 | 7,680.00 | 7,820.00 | 7,820.00 | -2.37% | 14,809 |
| Aug 11, 2026 | 7,730.00 | 8,190.00 | 7,730.00 | 8,010.00 | 8,010.00 | 1.01% | 8,578 |
| Aug 10, 2026 | 7,170.00 | 7,980.00 | 7,150.00 | 7,930.00 | 7,930.00 | 10.91% | 28,991 |
| Aug 7, 2026 | 7,000.00 | 7,160.00 | 6,890.00 | 7,150.00 | 7,150.00 | 1.27% | 8,793 |
| Aug 6, 2026 | 7,010.00 | 7,120.00 | 6,840.00 | 7,060.00 | 7,060.00 | 0.86% | 8,183 |
| Aug 5, 2026 | 7,200.00 | 7,200.00 | 6,890.00 | 7,000.00 | 7,000.00 | 1.74% | 3,481 |
| Aug 4, 2026 | 6,700.00 | 7,130.00 | 6,700.00 | 6,880.00 | 6,880.00 | 0.44% | 13,756 |
| Aug 3, 2026 | 6,750.00 | 7,010.00 | 6,720.00 | 6,850.00 | 6,850.00 | 1.18% | 5,915 |
| Jul 31, 2026 | 6,440.00 | 6,800.00 | 6,440.00 | 6,770.00 | 6,770.00 | 6.95% | 5,544 |
| Jul 30, 2026 | 5,840.00 | 6,460.00 | 5,840.00 | 6,330.00 | 6,330.00 | 0.48% | 18,890 |
| Jul 29, 2026 | 6,610.00 | 6,880.00 | 6,100.00 | 6,300.00 | 6,300.00 | -7.22% | 29,098 |
| Jul 28, 2026 | 6,740.00 | 6,810.00 | 6,500.00 | 6,790.00 | 6,790.00 | -3.69% | 14,449 |
| Jul 27, 2026 | 7,190.00 | 7,190.00 | 6,880.00 | 7,050.00 | 7,050.00 | -2.89% | 10,904 |
| Jul 24, 2026 | 7,100.00 | 7,280.00 | 6,890.00 | 7,260.00 | 7,260.00 | 0.14% | 8,879 |
| Jul 23, 2026 | 6,690.00 | 7,300.00 | 6,690.00 | 7,250.00 | 7,250.00 | 7.73% | 12,107 |
| Jul 22, 2026 | 6,910.00 | 7,030.00 | 6,700.00 | 6,730.00 | 6,730.00 | -2.46% | 20,440 |
| Jul 21, 2026 | 6,750.00 | 6,950.00 | 6,680.00 | 6,900.00 | 6,900.00 | 2.22% | 13,077 |
| 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 |