Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 29,050
+900 (3.20%)
Nov 2, 2026, 3:30 PM KST
Ecopro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 27,800.00 | 29,225.00 | 27,600.00 | 29,050.00 | 29,050.00 | 3.20% | 161,209 |
| Oct 30, 2026 | 28,300.00 | 28,800.00 | 27,700.00 | 28,150.00 | 28,150.00 | -1.40% | 252,023 |
| Oct 29, 2026 | 30,000.00 | 30,400.00 | 28,500.00 | 28,550.00 | 28,550.00 | -5.93% | 285,583 |
| Oct 28, 2026 | 30,150.00 | 31,450.00 | 29,850.00 | 30,350.00 | 30,350.00 | 2.53% | 273,971 |
| Oct 27, 2026 | 29,050.00 | 30,650.00 | 29,050.00 | 29,600.00 | 29,600.00 | 4.04% | 311,902 |
| Oct 26, 2026 | 29,500.00 | 29,800.00 | 28,400.00 | 28,450.00 | 28,450.00 | -4.69% | 316,882 |
| Oct 23, 2026 | 30,500.00 | 30,800.00 | 29,550.00 | 29,850.00 | 29,850.00 | -3.71% | 419,703 |
| Oct 22, 2026 | 33,150.00 | 33,400.00 | 30,900.00 | 31,000.00 | 31,000.00 | -7.46% | 417,489 |
| Oct 21, 2026 | 34,050.00 | 34,850.00 | 33,200.00 | 33,500.00 | 33,500.00 | 0.15% | 284,710 |
| Oct 20, 2026 | 36,250.00 | 36,850.00 | 33,350.00 | 33,450.00 | 33,450.00 | -9.47% | 548,526 |
| Oct 19, 2026 | 31,650.00 | 36,950.00 | 31,150.00 | 36,950.00 | 36,950.00 | 14.75% | 658,734 |
| Oct 16, 2026 | 32,500.00 | 33,250.00 | 31,600.00 | 32,200.00 | 32,200.00 | -0.46% | 312,819 |
| Oct 15, 2026 | 34,000.00 | 34,000.00 | 31,500.00 | 32,350.00 | 32,350.00 | -8.36% | 423,147 |
| Oct 14, 2026 | 34,100.00 | 36,175.00 | 34,000.00 | 35,300.00 | 35,300.00 | 3.07% | 442,534 |
| Oct 13, 2026 | 33,850.00 | 34,350.00 | 31,050.00 | 34,250.00 | 34,250.00 | -0.87% | 600,256 |
| Oct 12, 2026 | 38,050.00 | 38,850.00 | 34,500.00 | 34,550.00 | 34,550.00 | -8.23% | 510,662 |
| Oct 8, 2026 | 38,650.00 | 39,200.00 | 37,600.00 | 37,650.00 | 37,650.00 | -1.57% | 455,384 |
| Oct 7, 2026 | 39,550.00 | 39,600.00 | 38,050.00 | 38,250.00 | 38,250.00 | -3.65% | 345,809 |
| Oct 6, 2026 | 38,750.00 | 40,400.00 | 37,950.00 | 39,700.00 | 39,700.00 | 4.47% | 579,692 |
| Oct 2, 2026 | 36,700.00 | 39,100.00 | 36,350.00 | 38,000.00 | 38,000.00 | 2.84% | 522,347 |
| Oct 1, 2026 | 34,700.00 | 36,950.00 | 34,350.00 | 36,950.00 | 36,950.00 | 6.18% | 345,603 |
| Sep 30, 2026 | 34,750.00 | 35,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | 1.31% | 324,853 |
| Sep 29, 2026 | 35,550.00 | 35,550.00 | 33,600.00 | 34,350.00 | 34,350.00 | -4.05% | 403,420 |
| Sep 28, 2026 | 34,950.00 | 36,500.00 | 34,400.00 | 35,800.00 | 35,800.00 | 2.43% | 348,604 |
| Sep 23, 2026 | 35,700.00 | 36,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | -1.27% | 224,691 |
| Sep 22, 2026 | 34,850.00 | 35,550.00 | 34,750.00 | 35,400.00 | 35,400.00 | 3.36% | 219,533 |
| Sep 21, 2026 | 35,200.00 | 35,350.00 | 34,100.00 | 34,250.00 | 34,250.00 | -1.86% | 203,957 |
| Sep 18, 2026 | 35,650.00 | 35,750.00 | 34,700.00 | 34,900.00 | 34,900.00 | -0.14% | 224,592 |
| Sep 17, 2026 | 35,650.00 | 36,050.00 | 34,750.00 | 34,950.00 | 34,950.00 | -1.13% | 176,424 |
| Sep 16, 2026 | 35,300.00 | 36,300.00 | 34,900.00 | 35,350.00 | 35,350.00 | -1.81% | 151,520 |
| Sep 15, 2026 | 34,400.00 | 36,100.00 | 34,250.00 | 36,000.00 | 36,000.00 | 3.75% | 221,491 |
| Sep 14, 2026 | 35,250.00 | 35,950.00 | 34,450.00 | 34,700.00 | 34,700.00 | -4.41% | 265,744 |
| Sep 11, 2026 | 36,400.00 | 36,950.00 | 36,000.00 | 36,300.00 | 36,300.00 | -3.20% | 194,236 |
| Sep 10, 2026 | 37,100.00 | 38,000.00 | 36,000.00 | 37,500.00 | 37,500.00 | -0.66% | 402,971 |
| Sep 9, 2026 | 35,750.00 | 37,750.00 | 35,750.00 | 37,750.00 | 37,750.00 | 5.01% | 300,463 |
| Sep 8, 2026 | 37,200.00 | 37,500.00 | 35,900.00 | 35,950.00 | 35,950.00 | -1.51% | 182,910 |
| Sep 7, 2026 | 36,300.00 | 36,700.00 | 35,900.00 | 36,500.00 | 36,500.00 | 1.81% | 155,303 |
| Sep 4, 2026 | 35,600.00 | 36,350.00 | 35,300.00 | 35,850.00 | 35,850.00 | 1.85% | 146,282 |
| Sep 3, 2026 | 35,750.00 | 36,200.00 | 34,400.00 | 35,200.00 | 35,200.00 | 0.28% | 261,669 |
| Sep 2, 2026 | 36,350.00 | 37,150.00 | 35,000.00 | 35,100.00 | 35,100.00 | -6.15% | 301,354 |
| Sep 1, 2026 | 38,600.00 | 40,200.00 | 37,200.00 | 37,400.00 | 37,400.00 | -3.36% | 378,520 |
| Aug 31, 2026 | 38,000.00 | 39,100.00 | 37,100.00 | 38,700.00 | 38,700.00 | 0.65% | 335,707 |
| Aug 28, 2026 | 38,000.00 | 38,950.00 | 37,600.00 | 38,450.00 | 38,450.00 | -0.52% | 221,975 |
| Aug 27, 2026 | 37,600.00 | 38,950.00 | 37,250.00 | 38,650.00 | 38,650.00 | 3.90% | 381,798 |
| Aug 26, 2026 | 36,100.00 | 37,200.00 | 35,350.00 | 37,200.00 | 37,200.00 | 3.19% | 226,846 |
| Aug 25, 2026 | 36,750.00 | 37,000.00 | 34,550.00 | 36,050.00 | 36,050.00 | -3.48% | 309,680 |
| Aug 24, 2026 | 34,800.00 | 37,400.00 | 34,800.00 | 37,350.00 | 37,350.00 | 9.05% | 377,111 |
| Aug 21, 2026 | 36,050.00 | 36,100.00 | 34,150.00 | 34,250.00 | 34,250.00 | -7.43% | 291,560 |
| Aug 20, 2026 | 37,250.00 | 38,650.00 | 36,750.00 | 37,000.00 | 37,000.00 | 0.27% | 280,582 |
| Aug 19, 2026 | 35,850.00 | 37,650.00 | 35,350.00 | 36,900.00 | 36,900.00 | -0.94% | 219,348 |