Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 33,500
+100 (0.30%)
Jul 21, 2026, 2:50 PM KST
Ecopro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 32,600.00 | 33,650.00 | 32,000.00 | 32,700.00 | - | -2.10% | 133,646 |
| Jul 20, 2026 | 35,500.00 | 35,800.00 | 33,200.00 | 33,400.00 | 33,400.00 | -8.49% | 310,626 |
| Jul 16, 2026 | 37,250.00 | 38,350.00 | 35,500.00 | 36,500.00 | 36,500.00 | -2.93% | 243,022 |
| Jul 15, 2026 | 36,050.00 | 38,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | 7.12% | 312,493 |
| Jul 14, 2026 | 37,500.00 | 38,400.00 | 34,150.00 | 35,100.00 | 35,100.00 | -5.52% | 387,296 |
| Jul 13, 2026 | 38,200.00 | 40,850.00 | 36,850.00 | 37,150.00 | 37,150.00 | -2.49% | 543,559 |
| Jul 10, 2026 | 35,800.00 | 38,750.00 | 35,800.00 | 38,100.00 | 38,100.00 | 7.32% | 376,406 |
| Jul 9, 2026 | 35,900.00 | 37,100.00 | 34,400.00 | 35,500.00 | 35,500.00 | -0.98% | 632,312 |
| Jul 8, 2026 | 38,750.00 | 38,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | -8.19% | 538,843 |
| Jul 7, 2026 | 40,150.00 | 40,750.00 | 37,900.00 | 39,050.00 | 39,050.00 | -2.86% | 335,127 |
| Jul 6, 2026 | 40,050.00 | 40,800.00 | 38,700.00 | 40,200.00 | 40,200.00 | 0.37% | 278,884 |
| Jul 3, 2026 | 40,100.00 | 40,300.00 | 37,050.00 | 40,050.00 | 40,050.00 | -0.74% | 454,224 |
| Jul 2, 2026 | 41,200.00 | 41,700.00 | 39,100.00 | 40,350.00 | 40,350.00 | -3.70% | 507,487 |
| Jul 1, 2026 | 42,950.00 | 44,400.00 | 41,050.00 | 41,900.00 | 41,900.00 | -6.47% | 781,800 |
| Jun 30, 2026 | 48,950.00 | 49,000.00 | 44,750.00 | 44,800.00 | 44,800.00 | -8.76% | 434,594 |
| Jun 29, 2026 | 42,450.00 | 49,250.00 | 42,450.00 | 49,100.00 | 49,100.00 | 15.80% | 591,901 |
| Jun 26, 2026 | 45,100.00 | 45,950.00 | 40,600.00 | 42,400.00 | 42,400.00 | -6.92% | 576,036 |
| Jun 25, 2026 | 47,300.00 | 48,700.00 | 45,375.00 | 45,550.00 | 45,550.00 | -3.70% | 349,887 |
| Jun 24, 2026 | 45,900.00 | 48,200.00 | 45,700.00 | 47,300.00 | 47,300.00 | 0.96% | 434,323 |
| Jun 23, 2026 | 51,000.00 | 52,800.00 | 46,600.00 | 46,850.00 | 46,850.00 | -9.56% | 458,776 |
| Jun 22, 2026 | 53,100.00 | 53,700.00 | 51,100.00 | 51,800.00 | 51,800.00 | -2.45% | 249,668 |
| Jun 19, 2026 | 53,700.00 | 55,000.00 | 51,500.00 | 53,100.00 | 53,100.00 | -2.21% | 569,676 |
| Jun 18, 2026 | 56,200.00 | 56,500.00 | 53,600.00 | 54,300.00 | 54,300.00 | -4.23% | 315,343 |
| Jun 17, 2026 | 58,800.00 | 59,000.00 | 56,700.00 | 56,700.00 | 56,700.00 | -3.57% | 259,736 |
| Jun 16, 2026 | 58,500.00 | 59,500.00 | 57,400.00 | 58,800.00 | 58,800.00 | 0.51% | 274,531 |
| Jun 15, 2026 | 58,000.00 | 59,000.00 | 57,000.00 | 58,500.00 | 58,500.00 | 4.46% | 377,239 |
| Jun 12, 2026 | 55,500.00 | 57,200.00 | 54,700.00 | 56,000.00 | 56,000.00 | 6.26% | 436,357 |
| Jun 11, 2026 | 52,000.00 | 53,100.00 | 49,850.00 | 52,700.00 | 52,700.00 | -0.19% | 769,349 |
| Jun 10, 2026 | 52,900.00 | 54,800.00 | 51,000.00 | 52,800.00 | 52,800.00 | -1.12% | 368,403 |
| Jun 9, 2026 | 50,000.00 | 54,500.00 | 50,000.00 | 53,400.00 | 53,400.00 | 7.12% | 471,689 |
| Jun 8, 2026 | 49,750.00 | 53,000.00 | 49,450.00 | 49,850.00 | 49,850.00 | -9.53% | 611,186 |
| Jun 5, 2026 | 59,400.00 | 59,600.00 | 53,900.00 | 55,100.00 | 55,100.00 | -6.45% | 494,674 |
| Jun 4, 2026 | 57,800.00 | 60,700.00 | 57,500.00 | 58,900.00 | 58,900.00 | 2.08% | 419,215 |
| Jun 2, 2026 | 59,500.00 | 61,500.00 | 57,000.00 | 57,700.00 | 57,700.00 | -3.99% | 798,344 |
| Jun 1, 2026 | 61,300.00 | 63,300.00 | 59,800.00 | 60,100.00 | 60,100.00 | -3.38% | 649,699 |
| May 29, 2026 | 64,600.00 | 64,800.00 | 61,500.00 | 62,200.00 | 62,200.00 | -3.57% | 500,087 |
| May 28, 2026 | 66,200.00 | 66,400.00 | 61,500.00 | 64,500.00 | 64,500.00 | 0.62% | 616,906 |
| May 27, 2026 | 67,000.00 | 69,000.00 | 64,000.00 | 64,100.00 | 64,100.00 | -5.04% | 639,045 |
| May 26, 2026 | 70,700.00 | 71,400.00 | 67,400.00 | 67,500.00 | 67,500.00 | -1.46% | 606,570 |
| May 22, 2026 | 66,000.00 | 70,200.00 | 65,000.00 | 68,500.00 | 68,500.00 | 6.04% | 796,895 |
| May 21, 2026 | 60,800.00 | 65,000.00 | 60,800.00 | 64,600.00 | 64,600.00 | 9.12% | 489,271 |
| May 20, 2026 | 61,200.00 | 61,600.00 | 58,100.00 | 59,200.00 | 59,200.00 | -3.27% | 615,899 |
| May 19, 2026 | 63,600.00 | 64,500.00 | 60,200.00 | 61,200.00 | 61,200.00 | -3.77% | 585,714 |
| May 18, 2026 | 64,100.00 | 66,300.00 | 61,200.00 | 63,600.00 | 63,600.00 | -1.40% | 585,494 |
| May 15, 2026 | 68,300.00 | 70,750.00 | 63,500.00 | 64,500.00 | 64,500.00 | -6.52% | 1,019,154 |
| May 14, 2026 | 70,200.00 | 70,500.00 | 66,000.00 | 69,000.00 | 69,000.00 | 1.77% | 946,051 |
| May 13, 2026 | 70,700.00 | 71,600.00 | 67,500.00 | 67,800.00 | 67,800.00 | -5.44% | 868,418 |
| May 12, 2026 | 75,200.00 | 76,400.00 | 69,800.00 | 71,700.00 | 71,700.00 | -4.40% | 1,321,891 |
| May 11, 2026 | 80,100.00 | 80,100.00 | 74,900.00 | 75,000.00 | 75,000.00 | -6.37% | 1,334,179 |
| May 8, 2026 | 79,700.00 | 83,100.00 | 77,600.00 | 80,100.00 | 80,100.00 | - | 1,198,016 |