Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 56,500
+1,400 (2.54%)
At close: Aug 14, 2025, 3:30 PM KST
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 53,300.00 | 53,400.00 | 51,100.00 | 52,300.00 | 52,300.00 | 0.19% | 327,239 |
| Jul 22, 2025 | 54,500.00 | 54,500.00 | 51,800.00 | 52,200.00 | 52,200.00 | -3.87% | 530,792 |
| Jul 21, 2025 | 52,500.00 | 55,100.00 | 51,800.00 | 54,300.00 | 54,300.00 | 3.23% | 765,149 |
| Jul 18, 2025 | 53,000.00 | 54,700.00 | 51,900.00 | 52,600.00 | 52,600.00 | 3.75% | 1,373,883 |
| Jul 17, 2025 | 51,500.00 | 52,100.00 | 50,200.00 | 50,700.00 | 50,700.00 | 0.20% | 319,615 |
| Jul 16, 2025 | 52,000.00 | 52,300.00 | 50,300.00 | 50,600.00 | 50,600.00 | -3.25% | 332,269 |
| Jul 15, 2025 | 51,700.00 | 53,000.00 | 51,000.00 | 52,300.00 | 52,300.00 | 1.36% | 403,220 |
| Jul 14, 2025 | 52,200.00 | 52,300.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.19% | 454,177 |
| Jul 11, 2025 | 50,200.00 | 53,100.00 | 49,950.00 | 51,500.00 | 51,500.00 | 4.78% | 1,161,736 |
| Jul 10, 2025 | 48,750.00 | 50,200.00 | 48,500.00 | 49,150.00 | 49,150.00 | 1.97% | 591,793 |
| Jul 9, 2025 | 48,850.00 | 49,900.00 | 48,000.00 | 48,200.00 | 48,200.00 | 0.10% | 394,379 |
| Jul 8, 2025 | 48,700.00 | 49,800.00 | 47,500.00 | 48,150.00 | 48,150.00 | -1.63% | 556,983 |
| Jul 7, 2025 | 51,700.00 | 52,100.00 | 48,900.00 | 48,950.00 | 48,950.00 | -4.39% | 611,849 |
| Jul 4, 2025 | 52,200.00 | 52,500.00 | 50,700.00 | 51,200.00 | 51,200.00 | -4.83% | 740,539 |
| Jul 3, 2025 | 48,750.00 | 54,900.00 | 48,150.00 | 53,800.00 | 53,800.00 | 12.08% | 2,090,766 |
| Jul 2, 2025 | 47,300.00 | 48,500.00 | 46,600.00 | 48,000.00 | 48,000.00 | 0.63% | 509,836 |
| Jul 1, 2025 | 45,300.00 | 49,100.00 | 44,900.00 | 47,700.00 | 47,700.00 | 5.07% | 820,671 |
| Jun 30, 2025 | 45,550.00 | 47,300.00 | 44,850.00 | 45,400.00 | 45,400.00 | 0.67% | 539,406 |
| Jun 27, 2025 | 47,750.00 | 48,100.00 | 45,050.00 | 45,100.00 | 45,100.00 | -6.33% | 586,661 |
| Jun 26, 2025 | 49,650.00 | 49,800.00 | 46,850.00 | 48,150.00 | 48,150.00 | 0.52% | 831,935 |
| Jun 25, 2025 | 48,800.00 | 48,800.00 | 47,250.00 | 47,900.00 | 47,900.00 | -3.13% | 676,805 |
| Jun 24, 2025 | 43,900.00 | 49,500.00 | 43,900.00 | 49,450.00 | 49,450.00 | 16.08% | 2,450,113 |
| Jun 23, 2025 | 43,150.00 | 43,200.00 | 41,950.00 | 42,600.00 | 42,600.00 | -3.51% | 494,193 |
| Jun 20, 2025 | 41,650.00 | 45,300.00 | 41,250.00 | 44,150.00 | 44,150.00 | 6.39% | 1,963,263 |
| Jun 19, 2025 | 42,450.00 | 42,450.00 | 41,150.00 | 41,500.00 | 41,500.00 | -1.43% | 543,286 |
| Jun 18, 2025 | 42,000.00 | 43,850.00 | 41,850.00 | 42,100.00 | 42,100.00 | -0.24% | 527,763 |
| Jun 17, 2025 | 42,700.00 | 43,550.00 | 41,600.00 | 42,200.00 | 42,200.00 | -0.24% | 415,542 |
| Jun 16, 2025 | 43,000.00 | 43,300.00 | 41,750.00 | 42,300.00 | 42,300.00 | -2.76% | 386,606 |
| Jun 13, 2025 | 45,650.00 | 45,650.00 | 43,000.00 | 43,500.00 | 43,500.00 | -5.74% | 723,226 |
| Jun 12, 2025 | 44,000.00 | 47,200.00 | 43,800.00 | 46,150.00 | 46,150.00 | 4.53% | 1,153,778 |
| Jun 11, 2025 | 44,200.00 | 45,400.00 | 43,900.00 | 44,150.00 | 44,150.00 | 0.68% | 514,190 |
| Jun 10, 2025 | 44,700.00 | 44,850.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.57% | 372,083 |
| Jun 9, 2025 | 45,900.00 | 46,350.00 | 43,650.00 | 44,100.00 | 44,100.00 | -4.96% | 568,825 |
| Jun 5, 2025 | 44,300.00 | 47,100.00 | 43,800.00 | 46,400.00 | 46,400.00 | 4.98% | 695,455 |