Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 37,650
-600 (-1.57%)
At close: Oct 8, 2026
Ecopro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 328,674 |
| Oct 6, 2026 | 38,750.00 | 40,400.00 | 37,950.00 | 39,700.00 | 39,700.00 | 4.47% | 534,499 |
| Oct 2, 2026 | 36,700.00 | 39,100.00 | 36,350.00 | 38,000.00 | 38,000.00 | 2.84% | 480,749 |
| 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 |
| Aug 18, 2026 | 39,700.00 | 39,700.00 | 36,850.00 | 37,250.00 | 37,250.00 | -6.64% | 333,181 |
| Aug 14, 2026 | 39,400.00 | 40,650.00 | 38,500.00 | 39,900.00 | 39,900.00 | 1.40% | 274,415 |
| Aug 13, 2026 | 38,700.00 | 40,000.00 | 38,250.00 | 39,350.00 | 39,350.00 | 1.94% | 368,954 |
| Aug 12, 2026 | 37,650.00 | 39,550.00 | 37,000.00 | 38,600.00 | 38,600.00 | 2.80% | 274,397 |
| Aug 11, 2026 | 38,800.00 | 39,250.00 | 37,550.00 | 37,550.00 | 37,550.00 | -4.09% | 327,105 |
| Aug 10, 2026 | 36,000.00 | 39,325.00 | 35,450.00 | 39,150.00 | 39,150.00 | 8.90% | 440,346 |
| Aug 7, 2026 | 36,100.00 | 37,800.00 | 34,200.00 | 35,950.00 | 35,950.00 | 1.41% | 530,938 |
| Aug 6, 2026 | 33,750.00 | 35,600.00 | 33,100.00 | 35,450.00 | 35,450.00 | 4.57% | 385,221 |
| Aug 5, 2026 | 33,600.00 | 34,650.00 | 33,200.00 | 33,900.00 | 33,900.00 | 3.51% | 393,305 |
| Aug 4, 2026 | 32,350.00 | 34,400.00 | 30,050.00 | 32,750.00 | 32,750.00 | 0.46% | 695,531 |
| Aug 3, 2026 | 31,600.00 | 33,750.00 | 30,200.00 | 32,600.00 | 32,600.00 | 1.24% | 290,759 |
| Jul 31, 2026 | 31,000.00 | 32,450.00 | 30,200.00 | 32,200.00 | 32,200.00 | 9.34% | 364,088 |
| Jul 30, 2026 | 27,600.00 | 31,050.00 | 27,600.00 | 29,450.00 | 29,450.00 | 2.97% | 537,253 |
| Jul 29, 2026 | 31,750.00 | 32,300.00 | 27,100.00 | 28,600.00 | 28,600.00 | -9.35% | 634,716 |
| Jul 28, 2026 | 33,700.00 | 33,950.00 | 31,050.00 | 31,550.00 | 31,550.00 | -9.60% | 331,711 |
| Jul 27, 2026 | 35,250.00 | 35,700.00 | 34,250.00 | 34,900.00 | 34,900.00 | 1.45% | 197,553 |