Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 54,300
-1,600 (-2.86%)
At close: Jan 16, 2026
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 55,700.00 | 56,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -2.86% | 186,486 |
| Jan 15, 2026 | 54,700.00 | 56,300.00 | 53,700.00 | 55,900.00 | 55,900.00 | 3.52% | 244,384 |
| Jan 14, 2026 | 55,500.00 | 56,200.00 | 53,800.00 | 54,000.00 | 54,000.00 | -2.70% | 207,835 |
| Jan 13, 2026 | 53,900.00 | 55,800.00 | 53,000.00 | 55,500.00 | 55,500.00 | 4.91% | 297,314 |
| Jan 12, 2026 | 51,200.00 | 53,600.00 | 51,200.00 | 52,900.00 | 52,900.00 | 2.72% | 283,012 |
| Jan 9, 2026 | 52,300.00 | 52,600.00 | 51,000.00 | 51,500.00 | 51,500.00 | -1.53% | 188,861 |
| Jan 8, 2026 | 53,100.00 | 54,400.00 | 51,500.00 | 52,300.00 | 52,300.00 | -1.69% | 237,847 |
| Jan 7, 2026 | 54,800.00 | 56,000.00 | 52,800.00 | 53,200.00 | 53,200.00 | -2.39% | 215,108 |
| Jan 6, 2026 | 55,800.00 | 55,900.00 | 54,200.00 | 54,500.00 | 54,500.00 | 0.74% | 232,366 |
| Jan 5, 2026 | 50,400.00 | 54,300.00 | 50,400.00 | 54,100.00 | 54,100.00 | 7.55% | 392,806 |
| Jan 2, 2026 | 52,000.00 | 52,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -3.45% | 264,182 |
| Dec 30, 2025 | 54,700.00 | 54,700.00 | 51,300.00 | 52,100.00 | 52,100.00 | -5.62% | 321,368 |
| Dec 29, 2025 | 54,300.00 | 56,300.00 | 54,200.00 | 55,200.00 | 55,200.00 | -0.54% | 139,644 |
| 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 |