Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 55,500
-1,300 (-2.29%)
At close: Dec 26, 2025
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 56,900.00 | 57,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -2.29% | 149,728 |
| Dec 24, 2025 | 57,700.00 | 58,400.00 | 56,600.00 | 56,800.00 | 56,800.00 | - | 144,177 |
| Dec 23, 2025 | 57,500.00 | 57,800.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.53% | 130,945 |
| Dec 22, 2025 | 56,100.00 | 57,400.00 | 55,100.00 | 57,100.00 | 57,100.00 | 3.82% | 170,147 |
| Dec 19, 2025 | 57,000.00 | 57,000.00 | 53,700.00 | 55,000.00 | 55,000.00 | -1.79% | 321,108 |
| Dec 18, 2025 | 57,500.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -6.35% | 266,284 |
| Dec 17, 2025 | 60,600.00 | 61,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | -0.17% | 231,133 |
| Dec 16, 2025 | 63,400.00 | 63,400.00 | 59,800.00 | 59,900.00 | 59,900.00 | -5.07% | 322,187 |
| Dec 15, 2025 | 60,400.00 | 63,800.00 | 60,200.00 | 63,100.00 | 63,100.00 | 1.28% | 304,387 |
| Dec 12, 2025 | 62,900.00 | 63,600.00 | 61,400.00 | 62,300.00 | 62,300.00 | 0.81% | 205,183 |
| Dec 11, 2025 | 64,800.00 | 64,900.00 | 61,600.00 | 61,800.00 | 61,800.00 | -3.59% | 343,753 |
| Dec 10, 2025 | 67,300.00 | 67,700.00 | 63,800.00 | 64,100.00 | 64,100.00 | -1.84% | 485,132 |
| Dec 9, 2025 | 62,200.00 | 66,000.00 | 61,700.00 | 65,300.00 | 65,300.00 | 3.49% | 770,652 |
| Dec 8, 2025 | 60,500.00 | 64,700.00 | 60,400.00 | 63,100.00 | 63,100.00 | 5.17% | 838,196 |
| Dec 5, 2025 | 58,600.00 | 61,200.00 | 58,600.00 | 60,000.00 | 60,000.00 | 1.69% | 287,430 |
| Dec 4, 2025 | 60,200.00 | 61,000.00 | 58,500.00 | 59,000.00 | 59,000.00 | -1.67% | 171,716 |
| Dec 3, 2025 | 60,500.00 | 60,800.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.33% | 127,668 |
| Dec 2, 2025 | 59,800.00 | 60,700.00 | 59,100.00 | 60,200.00 | 60,200.00 | - | 161,011 |
| Dec 1, 2025 | 59,300.00 | 61,600.00 | 59,100.00 | 60,200.00 | 60,200.00 | 3.79% | 358,776 |
| Nov 28, 2025 | 58,700.00 | 59,400.00 | 57,400.00 | 58,000.00 | 58,000.00 | 0.87% | 233,068 |
| Nov 27, 2025 | 57,900.00 | 59,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 1.41% | 325,366 |
| Nov 26, 2025 | 54,000.00 | 57,200.00 | 53,900.00 | 56,700.00 | 56,700.00 | 6.78% | 255,456 |
| Nov 25, 2025 | 54,800.00 | 55,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | -0.93% | 138,261 |
| Nov 24, 2025 | 56,300.00 | 56,400.00 | 53,300.00 | 53,600.00 | 53,600.00 | -3.94% | 207,882 |
| Nov 21, 2025 | 56,900.00 | 57,300.00 | 55,400.00 | 55,800.00 | 55,800.00 | -5.90% | 257,306 |
| Nov 20, 2025 | 58,900.00 | 60,500.00 | 58,300.00 | 59,300.00 | 59,300.00 | 2.60% | 249,798 |
| Nov 19, 2025 | 58,900.00 | 59,100.00 | 57,000.00 | 57,800.00 | 57,800.00 | -0.86% | 196,828 |
| Nov 18, 2025 | 62,400.00 | 62,600.00 | 58,300.00 | 58,300.00 | 58,300.00 | -5.66% | 272,547 |
| Nov 17, 2025 | 64,000.00 | 64,100.00 | 61,600.00 | 61,800.00 | 61,800.00 | -1.75% | 224,787 |
| Nov 14, 2025 | 64,400.00 | 65,200.00 | 62,500.00 | 62,900.00 | 62,900.00 | -5.70% | 311,547 |
| Nov 13, 2025 | 63,500.00 | 66,700.00 | 62,400.00 | 66,700.00 | 66,700.00 | 6.55% | 636,568 |
| Nov 12, 2025 | 62,600.00 | 63,100.00 | 61,300.00 | 62,600.00 | 62,600.00 | 0.97% | 222,613 |
| Nov 11, 2025 | 62,400.00 | 65,500.00 | 61,100.00 | 62,000.00 | 62,000.00 | 1.14% | 521,649 |
| Nov 10, 2025 | 60,600.00 | 61,550.00 | 59,100.00 | 61,300.00 | 61,300.00 | 1.32% | 240,117 |
| Nov 7, 2025 | 62,500.00 | 64,000.00 | 59,600.00 | 60,500.00 | 60,500.00 | -5.76% | 434,990 |
| Nov 6, 2025 | 63,700.00 | 65,600.00 | 61,900.00 | 64,200.00 | 64,200.00 | 3.55% | 546,677 |
| Nov 5, 2025 | 64,500.00 | 65,500.00 | 60,000.00 | 62,000.00 | 62,000.00 | -5.92% | 593,794 |
| Nov 4, 2025 | 68,500.00 | 69,700.00 | 65,200.00 | 65,900.00 | 65,900.00 | -0.75% | 564,399 |
| Nov 3, 2025 | 64,200.00 | 66,800.00 | 62,900.00 | 66,400.00 | 66,400.00 | 5.40% | 474,289 |
| Oct 31, 2025 | 62,700.00 | 64,900.00 | 62,400.00 | 63,000.00 | 63,000.00 | -2.02% | 422,381 |
| Oct 30, 2025 | 67,800.00 | 69,800.00 | 62,100.00 | 64,300.00 | 64,300.00 | -3.31% | 930,856 |
| Oct 29, 2025 | 66,700.00 | 67,700.00 | 65,500.00 | 66,500.00 | 66,500.00 | -1.34% | 406,617 |
| Oct 28, 2025 | 66,200.00 | 67,800.00 | 64,300.00 | 67,400.00 | 67,400.00 | 1.81% | 661,948 |
| Oct 27, 2025 | 71,000.00 | 71,000.00 | 65,700.00 | 66,200.00 | 66,200.00 | -2.36% | 1,264,222 |
| Oct 24, 2025 | 66,500.00 | 68,400.00 | 66,100.00 | 67,800.00 | 67,800.00 | 3.67% | 2,053,287 |
| Oct 23, 2025 | 68,500.00 | 68,700.00 | 65,400.00 | 65,400.00 | 65,400.00 | -5.90% | 783,987 |
| Oct 22, 2025 | 66,200.00 | 70,800.00 | 65,200.00 | 69,500.00 | 69,500.00 | 7.42% | 1,834,731 |
| Oct 21, 2025 | 65,100.00 | 67,700.00 | 63,700.00 | 64,700.00 | 64,700.00 | -1.97% | 1,359,847 |
| Oct 20, 2025 | 64,500.00 | 66,200.00 | 61,800.00 | 66,000.00 | 66,000.00 | 0.30% | 1,257,448 |
| Oct 17, 2025 | 63,300.00 | 69,200.00 | 60,900.00 | 65,800.00 | 65,800.00 | 3.79% | 4,760,702 |