Ecoeye Co., Ltd. (KOSDAQ:448280)
South Korea · Delayed Price · Currency is KRW 11,750
+260 (2.26%)
At close: May 19, 2026
Ecoeye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 11,630.00 | 11,650.00 | 10,850.00 | 11,360.00 | 11,360.00 | -4.70% | 34,985 |
| Mar 27, 2026 | 11,700.00 | 12,600.00 | 11,620.00 | 11,920.00 | 11,920.00 | - | 21,147 |
| Mar 26, 2026 | 12,100.00 | 12,220.00 | 11,860.00 | 11,920.00 | 11,920.00 | -1.97% | 21,367 |
| Mar 25, 2026 | 12,020.00 | 12,290.00 | 11,910.00 | 12,160.00 | 12,160.00 | -0.08% | 39,153 |
| Mar 24, 2026 | 12,230.00 | 12,620.00 | 11,870.00 | 12,170.00 | 12,170.00 | 0.66% | 25,267 |
| Mar 23, 2026 | 12,800.00 | 13,050.00 | 12,090.00 | 12,090.00 | 12,090.00 | -8.62% | 47,551 |
| Mar 20, 2026 | 12,720.00 | 13,750.00 | 12,720.00 | 13,230.00 | 13,230.00 | 3.60% | 77,717 |
| Mar 19, 2026 | 13,070.00 | 13,200.00 | 12,110.00 | 12,770.00 | 12,770.00 | -2.22% | 88,023 |
| Mar 18, 2026 | 13,200.00 | 13,340.00 | 12,860.00 | 13,060.00 | 13,060.00 | -1.51% | 126,994 |
| Mar 17, 2026 | 12,020.00 | 13,370.00 | 12,010.00 | 13,260.00 | 13,260.00 | 9.41% | 215,220 |
| Mar 16, 2026 | 11,600.00 | 12,290.00 | 11,490.00 | 12,120.00 | 12,120.00 | 3.06% | 53,179 |
| Mar 13, 2026 | 11,280.00 | 11,840.00 | 11,100.00 | 11,760.00 | 11,760.00 | 2.08% | 25,488 |
| Mar 12, 2026 | 10,750.00 | 11,590.00 | 10,620.00 | 11,520.00 | 11,520.00 | 6.18% | 62,508 |
| Mar 11, 2026 | 10,680.00 | 10,930.00 | 10,470.00 | 10,850.00 | 10,850.00 | 1.59% | 25,114 |
| Mar 10, 2026 | 10,600.00 | 10,720.00 | 10,300.00 | 10,680.00 | 10,680.00 | 3.39% | 24,691 |