Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 38,450
-200 (-0.52%)
At close: Aug 28, 2026
Ecopro Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 38,000.00 | 38,950.00 | 37,600.00 | 38,450.00 | 38,450.00 | -0.52% | 220,737 |
| Aug 27, 2026 | 37,600.00 | 38,950.00 | 37,250.00 | 38,650.00 | 38,650.00 | 3.90% | 380,132 |
| Aug 26, 2026 | 36,100.00 | 37,200.00 | 35,350.00 | 37,200.00 | 37,200.00 | 3.19% | 225,405 |
| 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 |
| Jul 24, 2026 | 35,650.00 | 36,100.00 | 34,150.00 | 34,400.00 | 34,400.00 | -7.15% | 234,615 |
| Jul 23, 2026 | 34,200.00 | 37,100.00 | 34,150.00 | 37,050.00 | 37,050.00 | 7.86% | 308,190 |
| Jul 22, 2026 | 34,400.00 | 35,400.00 | 34,150.00 | 34,350.00 | 34,350.00 | 2.84% | 283,169 |
| Jul 21, 2026 | 32,600.00 | 33,650.00 | 32,000.00 | 33,400.00 | 33,400.00 | - | 305,027 |
| 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% | 243,766 |
| Jul 15, 2026 | 36,050.00 | 38,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | 7.12% | 313,794 |
| 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% | 377,884 |
| Jul 9, 2026 | 35,900.00 | 37,100.00 | 34,400.00 | 35,500.00 | 35,500.00 | -0.98% | 637,783 |
| Jul 8, 2026 | 38,750.00 | 38,750.00 | 35,300.00 | 35,850.00 | 35,850.00 | -8.19% | 544,515 |
| 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% | 509,730 |
| 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% | 502,742 |
| 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% | 467,447 |
| 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% | 580,981 |
| Jun 18, 2026 | 56,200.00 | 56,500.00 | 53,600.00 | 54,300.00 | 54,300.00 | -4.23% | 315,343 |