Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 63,800
+4,600 (7.77%)
May 21, 2026, 10:40 AM KST
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 61,200.00 | 61,600.00 | 58,100.00 | 59,800.00 | - | -2.29% | 313,429 |
| 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 |
| May 7, 2026 | 82,600.00 | 83,300.00 | 79,200.00 | 80,100.00 | 80,100.00 | -3.73% | 1,267,211 |
| May 6, 2026 | 85,200.00 | 85,300.00 | 81,700.00 | 83,200.00 | 83,200.00 | -1.89% | 1,578,052 |
| May 4, 2026 | 82,400.00 | 86,400.00 | 82,000.00 | 84,800.00 | 84,800.00 | 5.60% | 1,715,203 |
| Apr 30, 2026 | 83,800.00 | 84,100.00 | 79,700.00 | 80,300.00 | 80,300.00 | -4.06% | 1,150,338 |
| Apr 29, 2026 | 85,300.00 | 87,300.00 | 82,000.00 | 83,700.00 | 83,700.00 | -2.22% | 1,588,917 |
| Apr 28, 2026 | 86,600.00 | 88,200.00 | 83,600.00 | 85,600.00 | 85,600.00 | -0.93% | 1,588,531 |
| Apr 27, 2026 | 84,100.00 | 88,800.00 | 82,900.00 | 86,400.00 | 86,400.00 | 4.22% | 2,651,725 |
| Apr 24, 2026 | 78,600.00 | 84,100.00 | 78,100.00 | 82,900.00 | 82,900.00 | 6.42% | 2,096,049 |
| Apr 23, 2026 | 82,800.00 | 83,400.00 | 76,000.00 | 77,900.00 | 77,900.00 | -5.92% | 1,794,926 |
| Apr 22, 2026 | 83,500.00 | 83,600.00 | 79,300.00 | 82,800.00 | 82,800.00 | -0.48% | 1,766,957 |
| Apr 21, 2026 | 78,700.00 | 84,400.00 | 76,600.00 | 83,200.00 | 83,200.00 | 7.91% | 4,563,640 |
| Apr 20, 2026 | 74,100.00 | 80,000.00 | 72,700.00 | 77,100.00 | 77,100.00 | 4.61% | 3,796,536 |
| Apr 17, 2026 | 72,100.00 | 76,000.00 | 70,800.00 | 73,700.00 | 73,700.00 | 2.79% | 1,713,572 |
| Apr 16, 2026 | 71,800.00 | 72,400.00 | 71,100.00 | 71,700.00 | 71,700.00 | 1.13% | 690,899 |
| Apr 15, 2026 | 71,400.00 | 72,100.00 | 70,200.00 | 70,900.00 | 70,900.00 | 0.71% | 946,132 |
| Apr 14, 2026 | 72,600.00 | 72,600.00 | 70,200.00 | 70,400.00 | 70,400.00 | -0.85% | 817,841 |
| Apr 13, 2026 | 73,200.00 | 73,600.00 | 70,800.00 | 71,000.00 | 71,000.00 | -3.53% | 781,588 |
| Apr 10, 2026 | 75,500.00 | 76,300.00 | 73,500.00 | 73,600.00 | 73,600.00 | -1.08% | 855,560 |
| Apr 9, 2026 | 76,500.00 | 77,100.00 | 74,100.00 | 74,400.00 | 74,400.00 | -2.87% | 1,179,441 |
| Apr 8, 2026 | 76,200.00 | 76,700.00 | 73,500.00 | 76,600.00 | 76,600.00 | 4.79% | 2,305,499 |
| Apr 7, 2026 | 69,100.00 | 78,800.00 | 68,900.00 | 73,100.00 | 73,100.00 | 6.10% | 7,126,465 |
| Apr 6, 2026 | 69,100.00 | 72,000.00 | 68,500.00 | 68,900.00 | 68,900.00 | 0.58% | 974,144 |
| Apr 3, 2026 | 72,400.00 | 73,000.00 | 67,000.00 | 68,500.00 | 68,500.00 | -3.11% | 1,437,667 |
| Apr 2, 2026 | 72,800.00 | 77,900.00 | 69,700.00 | 70,700.00 | 70,700.00 | -2.62% | 4,283,542 |
| Apr 1, 2026 | 70,400.00 | 73,600.00 | 69,900.00 | 72,600.00 | 72,600.00 | 8.36% | 1,229,195 |
| Mar 31, 2026 | 72,800.00 | 72,800.00 | 67,000.00 | 67,000.00 | 67,000.00 | -7.07% | 1,193,507 |
| Mar 30, 2026 | 71,300.00 | 73,900.00 | 70,100.00 | 72,100.00 | 72,100.00 | -1.77% | 1,395,683 |
| Mar 27, 2026 | 68,700.00 | 74,500.00 | 66,500.00 | 73,400.00 | 73,400.00 | 5.01% | 1,977,175 |
| Mar 26, 2026 | 69,600.00 | 73,900.00 | 68,900.00 | 69,900.00 | 69,900.00 | -0.71% | 1,922,970 |
| Mar 25, 2026 | 68,400.00 | 72,000.00 | 68,300.00 | 70,400.00 | 70,400.00 | 3.53% | 1,674,076 |
| Mar 24, 2026 | 63,600.00 | 69,000.00 | 63,100.00 | 68,000.00 | 68,000.00 | 11.48% | 2,115,560 |
| Mar 23, 2026 | 60,400.00 | 63,600.00 | 60,000.00 | 61,000.00 | 61,000.00 | -2.40% | 825,747 |
| Mar 20, 2026 | 61,100.00 | 62,500.00 | 61,100.00 | 62,500.00 | 62,500.00 | 2.97% | 445,800 |
| Mar 19, 2026 | 61,100.00 | 62,100.00 | 60,300.00 | 60,700.00 | 60,700.00 | -3.34% | 534,654 |
| Mar 18, 2026 | 63,300.00 | 63,600.00 | 62,200.00 | 62,800.00 | 62,800.00 | 1.45% | 510,186 |
| Mar 17, 2026 | 63,400.00 | 64,200.00 | 61,900.00 | 61,900.00 | 61,900.00 | - | 572,245 |
| Mar 16, 2026 | 63,500.00 | 65,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | -2.52% | 714,774 |
| Mar 13, 2026 | 66,000.00 | 66,100.00 | 63,200.00 | 63,500.00 | 63,500.00 | -7.03% | 1,305,914 |
| Mar 12, 2026 | 68,400.00 | 70,700.00 | 66,900.00 | 68,300.00 | 68,300.00 | -0.87% | 867,266 |
| Mar 11, 2026 | 67,800.00 | 72,400.00 | 67,000.00 | 68,900.00 | 68,900.00 | 3.14% | 2,016,909 |
| Mar 10, 2026 | 69,600.00 | 69,700.00 | 65,300.00 | 66,800.00 | 66,800.00 | 1.67% | 1,023,663 |