EB Tech Co., Ltd. (XKON:208850)
South Korea · Delayed Price · Currency is KRW 5,000.00
-100.00 (-1.96%)
At close: Jul 31, 2026
EB Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5,590.00 | 5,590.00 | 5,580.00 | 5,590.00 | 5,590.00 | 3.52% | 99 |
| Jun 22, 2026 | 5,590.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.64% | 30 |
| Jun 19, 2026 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 1.67% | 6 |
| Jun 17, 2026 | 5,190.00 | 5,400.00 | 5,190.00 | 5,400.00 | 5,400.00 | 4.05% | 40 |
| Jun 15, 2026 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | -6.49% | 10 |
| Jun 10, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 13.27% | 1 |
| Jun 9, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 1 |
| May 29, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 1 |
| May 22, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3.59% | 30 |
| May 21, 2026 | 5,400.00 | 5,400.00 | 5,020.00 | 5,020.00 | 5,020.00 | -10.36% | 98 |
| May 18, 2026 | 5,990.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | -6.67% | 110 |
| May 15, 2026 | 5,400.00 | 6,200.00 | 5,400.00 | 6,000.00 | 6,000.00 | 15.38% | 305 |
| May 11, 2026 | 5,300.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | - | 1,126 |
| May 6, 2026 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 1.96% | 20 |
| May 4, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 49 |
| Apr 29, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -5.38% | 1 |
| Apr 23, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,390.00 | 5,390.00 | 3.65% | 3,204 |
| Apr 21, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 2,049 |
| Apr 20, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 543 |
| Apr 17, 2026 | 5,190.00 | 5,200.00 | 5,190.00 | 5,200.00 | 5,200.00 | 3.17% | 867 |
| Apr 16, 2026 | 5,030.00 | 5,040.00 | 5,030.00 | 5,040.00 | 5,040.00 | 0.20% | 149 |
| Apr 15, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.40% | 1 |
| Apr 14, 2026 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | - | 80 |
| Apr 13, 2026 | 5,390.00 | 5,400.00 | 5,010.00 | 5,010.00 | 5,010.00 | -3.65% | 289 |
| Apr 10, 2026 | 5,450.00 | 5,450.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.11% | 34 |
| Apr 9, 2026 | 4,850.00 | 5,490.00 | 4,850.00 | 5,480.00 | 5,480.00 | 14.17% | 600 |
| Apr 8, 2026 | 4,805.00 | 4,805.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.90% | 200 |
| Apr 7, 2026 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4,995.00 | 4.06% | 1 |
| Apr 6, 2026 | 4,805.00 | 5,050.00 | 4,600.00 | 4,800.00 | 4,800.00 | -4.95% | 991 |
| Apr 2, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | - | 200 |
| Apr 1, 2026 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 1.00% | 3,700 |
| Mar 31, 2026 | 4,900.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 4.17% | 111 |
| Mar 30, 2026 | 5,190.00 | 5,400.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.76% | 142 |
| Mar 27, 2026 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.80% | 100 |
| Mar 26, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 1,424 |