EB Tech Co., Ltd. (XKON:208850)
South Korea · Delayed Price · Currency is KRW 4,995.00
+275.00 (5.83%)
At close: Oct 1, 2026
EB Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 5.83% | 10 |
| Sep 30, 2026 | 4,995.00 | 5,000.00 | 4,720.00 | 4,720.00 | 4,720.00 | -3.67% | 858 |
| Sep 29, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.72% | 38 |
| Sep 28, 2026 | 5,380.00 | 5,380.00 | 4,705.00 | 4,865.00 | 4,865.00 | -6.44% | 280 |
| Sep 23, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 3 |
| Sep 22, 2026 | 5,000.00 | 5,200.00 | 4,905.00 | 5,200.00 | 5,200.00 | -2.80% | 28 |
| Sep 21, 2026 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 2.88% | 5 |
| Sep 18, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 5 |
| Sep 17, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2.17% | 20 |
| Sep 16, 2026 | 5,090.00 | 5,090.00 | 5,080.00 | 5,080.00 | 5,080.00 | -0.39% | 10 |
| Sep 15, 2026 | 5,070.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 2.00% | 58 |
| Sep 14, 2026 | 4,995.00 | 5,190.00 | 4,500.00 | 5,000.00 | 5,000.00 | 0.10% | 299 |
| Sep 11, 2026 | 4,795.00 | 4,995.00 | 4,795.00 | 4,995.00 | 4,995.00 | 6.28% | 80 |
| Sep 10, 2026 | 4,650.00 | 4,700.00 | 4,585.00 | 4,700.00 | 4,700.00 | -3.98% | 240 |
| Sep 9, 2026 | 4,815.00 | 4,895.00 | 4,700.00 | 4,895.00 | 4,895.00 | -4.02% | 101 |
| Sep 8, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 5,100.00 | 5,100.00 | 8.51% | 49 |
| Sep 7, 2026 | 4,600.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 2.17% | 12 |
| Sep 4, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | - | 5 |
| Sep 3, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 2.22% | 1 |
| Sep 2, 2026 | 4,505.00 | 4,505.00 | 4,225.00 | 4,500.00 | 4,500.00 | - | 260 |
| Sep 1, 2026 | 4,600.00 | 4,700.00 | 4,210.00 | 4,500.00 | 4,500.00 | -4.26% | 670 |
| Aug 28, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.08% | 20 |
| Aug 25, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 10 |
| Aug 24, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4.08% | 20 |
| Aug 21, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | -5.77% | 20 |
| Aug 19, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 20 |
| Aug 18, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.56% | 20 |
| Aug 14, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3.85% | 26 |
| Aug 13, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 30 |
| Aug 12, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 11 |
| Aug 11, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.58% | 10 |
| Aug 6, 2026 | 5,190.00 | 5,190.00 | 5,170.00 | 5,170.00 | 5,170.00 | 1.37% | 5 |
| Aug 5, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | -1.92% | 28 |
| Aug 4, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.19% | 10 |
| Aug 3, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 3.80% | 10 |
| Jul 31, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 4 |
| Jul 30, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2.00% | 10 |
| Jul 29, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4.17% | 20 |
| Jul 28, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.13% | 10 |
| Jul 27, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 10 |
| Jul 22, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | - | 1 |
| Jul 15, 2026 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.44% | 1 |
| Jul 14, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.11% | 91 |
| Jul 13, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,505.00 | 4,505.00 | -15.00% | 638 |
| Jul 2, 2026 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1.92% | 6 |
| Jun 30, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 10.52% | 30 |
| Jun 29, 2026 | 5,200.00 | 5,200.00 | 4,595.00 | 4,705.00 | 4,705.00 | -12.87% | 286 |
| Jun 26, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 20 |
| Jun 25, 2026 | 5,590.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 51 |
| Jun 24, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.40% | 137 |