Organ Eco Tech Co.,Ltd. (XKON:212310)
South Korea · Delayed Price · Currency is KRW 635.00
-111.00 (-14.88%)
At close: Apr 7, 2025
Organ Eco Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 798.00 | 798.00 | 635.00 | 635.00 | 635.00 | -14.88% | 4,021 |
| Apr 4, 2025 | 799.00 | 861.00 | 637.00 | 746.00 | 746.00 | -0.40% | 26,436 |
| Apr 3, 2025 | 740.00 | 749.00 | 601.00 | 749.00 | 749.00 | 14.70% | 604 |
| Apr 2, 2025 | 798.00 | 798.00 | 653.00 | 653.00 | 653.00 | -13.51% | 101 |
| Apr 1, 2025 | 799.00 | 799.00 | 680.00 | 755.00 | 755.00 | -5.51% | 8,179 |
| Mar 31, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | - | 2 |
| Mar 28, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 4.58% | 2 |
| Mar 27, 2025 | 698.00 | 764.00 | 601.00 | 764.00 | 764.00 | 10.89% | 720 |
| Mar 26, 2025 | 699.00 | 699.00 | 600.00 | 689.00 | 689.00 | -0.29% | 2,069 |
| Mar 25, 2025 | 699.00 | 786.00 | 600.00 | 691.00 | 691.00 | 0.88% | 3,027 |
| Mar 24, 2025 | 798.00 | 798.00 | 652.00 | 685.00 | 685.00 | -10.69% | 4,786 |
| Mar 21, 2025 | 899.00 | 899.00 | 689.00 | 767.00 | 767.00 | -5.31% | 4,291 |
| Mar 20, 2025 | 894.00 | 894.00 | 800.00 | 810.00 | 810.00 | 3.98% | 16 |
| Mar 19, 2025 | 799.00 | 799.00 | 779.00 | 779.00 | 779.00 | - | 203 |
| Mar 18, 2025 | 799.00 | 799.00 | 672.00 | 779.00 | 779.00 | -0.26% | 358 |
| Mar 17, 2025 | 780.00 | 794.00 | 664.00 | 781.00 | 781.00 | 0.64% | 16,337 |
| Mar 14, 2025 | 796.00 | 796.00 | 664.00 | 776.00 | 776.00 | -0.64% | 1,318 |
| Mar 13, 2025 | 799.00 | 799.00 | 664.00 | 781.00 | 781.00 | 0.13% | 2,483 |
| Mar 12, 2025 | 788.00 | 788.00 | 780.00 | 780.00 | 780.00 | -2.26% | 16 |
| Mar 11, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 4.59% | 2 |
| Mar 10, 2025 | 777.00 | 777.00 | 763.00 | 763.00 | 763.00 | -1.93% | 8 |
| Mar 7, 2025 | 799.00 | 799.00 | 671.00 | 778.00 | 778.00 | -0.26% | 30 |
| Mar 6, 2025 | 798.00 | 798.00 | 683.00 | 780.00 | 780.00 | -1.27% | 508 |
| Mar 5, 2025 | 799.00 | 799.00 | 658.00 | 790.00 | 790.00 | 3.67% | 40 |
| Mar 4, 2025 | 784.00 | 784.00 | 680.00 | 762.00 | 762.00 | -4.75% | 2,897 |
| Feb 28, 2025 | 851.00 | 851.00 | 656.00 | 800.00 | 800.00 | 7.38% | 617 |
| Feb 27, 2025 | 799.00 | 799.00 | 711.00 | 745.00 | 745.00 | -3.50% | 6,181 |
| Feb 26, 2025 | 799.00 | 799.00 | 772.00 | 772.00 | 772.00 | 5.90% | 23 |
| Feb 25, 2025 | 619.00 | 797.00 | 619.00 | 729.00 | 729.00 | 0.14% | 7,201 |
| Feb 24, 2025 | 799.00 | 799.00 | 675.00 | 728.00 | 728.00 | -8.20% | 21,323 |
| Feb 21, 2025 | 701.00 | 799.00 | 701.00 | 793.00 | 793.00 | 2.32% | 1,675 |
| Feb 20, 2025 | 797.00 | 797.00 | 717.00 | 775.00 | 775.00 | -8.07% | 10,212 |
| Feb 19, 2025 | 900.00 | 900.00 | 724.00 | 843.00 | 843.00 | -0.94% | 1,012 |
| Feb 18, 2025 | 800.00 | 888.00 | 800.00 | 851.00 | 851.00 | 6.64% | 14 |
| Feb 17, 2025 | 899.00 | 899.00 | 765.00 | 798.00 | 798.00 | -11.23% | 3,702 |
| Feb 14, 2025 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 12.94% | 12 |
| Feb 13, 2025 | 799.00 | 799.00 | 639.00 | 796.00 | 796.00 | 9.04% | 64 |
| Feb 12, 2025 | 796.00 | 796.00 | 647.00 | 730.00 | 730.00 | -2.41% | 15,638 |
| Feb 11, 2025 | 899.00 | 899.00 | 748.00 | 748.00 | 748.00 | -14.90% | 1,550 |
| Feb 10, 2025 | 899.00 | 899.00 | 773.00 | 879.00 | 879.00 | 1.03% | 15 |
| Feb 7, 2025 | 899.00 | 899.00 | 850.00 | 870.00 | 870.00 | 3.82% | 15 |
| Feb 6, 2025 | 845.00 | 845.00 | 835.00 | 838.00 | 838.00 | 12.63% | 1,005 |
| Feb 5, 2025 | 898.00 | 898.00 | 743.00 | 744.00 | 744.00 | -13.39% | 8,973 |
| Feb 4, 2025 | 897.00 | 897.00 | 859.00 | 859.00 | 859.00 | -1.26% | 1,006 |
| Feb 3, 2025 | 899.00 | 899.00 | 754.00 | 870.00 | 870.00 | -0.23% | 6 |
| Jan 31, 2025 | 999.00 | 999.00 | 772.00 | 872.00 | 872.00 | -3.00% | 4,133 |
| Jan 24, 2025 | 992.00 | 992.00 | 800.00 | 899.00 | 899.00 | 4.05% | 6,264 |
| Jan 23, 2025 | 900.00 | 900.00 | 770.00 | 864.00 | 864.00 | 9.09% | 130 |
| Jan 22, 2025 | 863.00 | 863.00 | 751.00 | 792.00 | 792.00 | 5.46% | 7 |
| Jan 21, 2025 | 750.00 | 752.00 | 701.00 | 751.00 | 751.00 | 1.62% | 3,687 |