Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 47,900
+1,100 (2.35%)
At close: Oct 2, 2025
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 47,300.00 | 47,950.00 | 47,050.00 | 47,900.00 | 47,900.00 | 2.35% | 250,269 |
| Oct 1, 2025 | 47,350.00 | 47,800.00 | 46,600.00 | 46,800.00 | 46,800.00 | -1.06% | 176,947 |
| Sep 30, 2025 | 48,300.00 | 48,650.00 | 47,300.00 | 47,300.00 | 47,300.00 | -2.17% | 183,153 |
| Sep 29, 2025 | 48,950.00 | 49,000.00 | 48,100.00 | 48,350.00 | 48,350.00 | -0.51% | 150,521 |
| Sep 26, 2025 | 50,000.00 | 50,000.00 | 48,550.00 | 48,600.00 | 48,600.00 | -4.33% | 249,672 |
| Sep 25, 2025 | 50,100.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 1.60% | 272,429 |
| Sep 24, 2025 | 52,200.00 | 52,400.00 | 49,750.00 | 50,000.00 | 50,000.00 | -3.10% | 284,363 |
| Sep 23, 2025 | 51,200.00 | 51,900.00 | 50,300.00 | 51,600.00 | 51,600.00 | 1.38% | 250,657 |
| Sep 22, 2025 | 51,300.00 | 52,300.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.36% | 191,560 |
| Sep 19, 2025 | 52,200.00 | 52,400.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.90% | 254,819 |
| Sep 18, 2025 | 51,100.00 | 52,700.00 | 50,400.00 | 52,600.00 | 52,600.00 | 3.14% | 313,242 |
| Sep 17, 2025 | 51,100.00 | 52,300.00 | 50,400.00 | 51,000.00 | 51,000.00 | - | 277,272 |
| Sep 16, 2025 | 51,800.00 | 51,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | -0.20% | 205,513 |
| Sep 15, 2025 | 51,000.00 | 51,500.00 | 50,700.00 | 51,100.00 | 51,100.00 | 1.59% | 290,524 |
| Sep 12, 2025 | 49,900.00 | 50,600.00 | 49,550.00 | 50,300.00 | 50,300.00 | 2.65% | 362,990 |
| Sep 11, 2025 | 49,000.00 | 49,250.00 | 48,300.00 | 49,000.00 | 49,000.00 | 0.51% | 415,279 |
| Sep 10, 2025 | 49,250.00 | 49,250.00 | 48,350.00 | 48,750.00 | 48,750.00 | -1.42% | 263,315 |
| Sep 9, 2025 | 49,650.00 | 49,750.00 | 49,200.00 | 49,450.00 | 49,450.00 | 0.10% | 155,884 |
| Sep 8, 2025 | 49,200.00 | 50,100.00 | 49,150.00 | 49,400.00 | 49,400.00 | -0.80% | 173,700 |
| Sep 5, 2025 | 50,300.00 | 50,400.00 | 49,450.00 | 49,800.00 | 49,800.00 | -0.20% | 124,905 |
| Sep 4, 2025 | 50,700.00 | 50,800.00 | 49,500.00 | 49,900.00 | 49,900.00 | 1.22% | 186,146 |
| Sep 3, 2025 | 49,450.00 | 49,550.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.10% | 181,038 |
| Sep 2, 2025 | 49,700.00 | 49,750.00 | 48,500.00 | 49,350.00 | 49,350.00 | 0.51% | 202,676 |
| Sep 1, 2025 | 50,700.00 | 51,000.00 | 48,900.00 | 49,100.00 | 49,100.00 | -2.77% | 291,802 |
| Aug 29, 2025 | 52,900.00 | 52,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | -3.44% | 319,206 |
| Aug 28, 2025 | 54,900.00 | 55,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -4.21% | 376,212 |
| Aug 27, 2025 | 55,200.00 | 56,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | 0.18% | 309,085 |
| Aug 26, 2025 | 53,900.00 | 55,400.00 | 53,700.00 | 54,500.00 | 54,500.00 | 1.11% | 367,861 |
| Aug 25, 2025 | 52,600.00 | 54,000.00 | 52,100.00 | 53,900.00 | 53,900.00 | 5.69% | 295,492 |
| Aug 22, 2025 | 52,000.00 | 52,400.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.35% | 207,658 |
| Aug 21, 2025 | 52,700.00 | 52,800.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.34% | 207,865 |
| Aug 20, 2025 | 51,900.00 | 53,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | -1.69% | 285,049 |
| Aug 19, 2025 | 54,600.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | -1.48% | 383,937 |
| Aug 18, 2025 | 56,400.00 | 56,500.00 | 54,000.00 | 54,100.00 | 54,100.00 | -4.25% | 363,072 |
| Aug 14, 2025 | 55,800.00 | 58,800.00 | 55,700.00 | 56,500.00 | 56,500.00 | 2.54% | 983,180 |
| Aug 13, 2025 | 55,900.00 | 55,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | 2.04% | 497,950 |
| Aug 12, 2025 | 53,500.00 | 56,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | -0.92% | 965,208 |
| Aug 11, 2025 | 52,800.00 | 54,700.00 | 52,400.00 | 54,500.00 | 54,500.00 | 4.41% | 681,585 |
| Aug 8, 2025 | 51,600.00 | 53,000.00 | 51,100.00 | 52,200.00 | 52,200.00 | 0.58% | 413,964 |
| Aug 7, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | -0.57% | 408,956 |
| Aug 6, 2025 | 55,400.00 | 56,800.00 | 50,500.00 | 52,200.00 | 52,200.00 | -4.22% | 2,077,163 |
| Aug 5, 2025 | 49,450.00 | 54,900.00 | 49,200.00 | 54,500.00 | 54,500.00 | 11.91% | 1,725,322 |
| Aug 4, 2025 | 48,400.00 | 49,400.00 | 48,150.00 | 48,700.00 | 48,700.00 | 1.04% | 261,111 |
| Aug 1, 2025 | 50,400.00 | 51,000.00 | 48,200.00 | 48,200.00 | 48,200.00 | -5.49% | 475,613 |
| Jul 31, 2025 | 52,900.00 | 53,000.00 | 50,100.00 | 51,000.00 | 51,000.00 | -0.20% | 409,342 |
| Jul 30, 2025 | 50,400.00 | 52,000.00 | 49,850.00 | 51,100.00 | 51,100.00 | 1.59% | 545,237 |
| Jul 29, 2025 | 52,100.00 | 52,200.00 | 50,200.00 | 50,300.00 | 50,300.00 | -4.73% | 553,033 |
| Jul 28, 2025 | 52,600.00 | 53,500.00 | 51,600.00 | 52,800.00 | 52,800.00 | 0.96% | 385,751 |
| Jul 25, 2025 | 52,200.00 | 53,800.00 | 51,400.00 | 52,300.00 | 52,300.00 | -0.38% | 491,961 |
| Jul 24, 2025 | 52,300.00 | 53,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.38% | 504,574 |