Ecopro Materials Co., Ltd. (KRX:450080)
South Korea · Delayed Price · Currency is KRW 44,800
-4,300 (-8.76%)
At close: Jun 30, 2026
Ecopro Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |